Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.1115 USD |
5,846,528.8000 |
0.1137 USD |
0.1098 USD |
0.1145 USD |
0.1115 USD |
| 2025-12-23 |
0.1112 USD |
4,677,739.9000 |
0.1118 USD |
0.1086 USD |
0.1124 USD |
0.1112 USD |
| 2025-12-22 |
0.1107 USD |
10,453,903.5000 |
0.1115 USD |
0.1103 USD |
0.1142 USD |
0.1107 USD |
| 2025-12-21 |
0.1112 USD |
3,704,169.7000 |
0.1148 USD |
0.1104 USD |
0.1151 USD |
0.1112 USD |
| 2025-12-20 |
0.1132 USD |
2,787,152.3000 |
0.1148 USD |
0.1130 USD |
0.1152 USD |
0.1132 USD |
| 2025-12-19 |
0.1152 USD |
7,497,146.5000 |
0.1073 USD |
0.1065 USD |
0.1159 USD |
0.1152 USD |
| 2025-12-18 |
0.1079 USD |
17,167,053.5000 |
0.1113 USD |
0.1050 USD |
0.1148 USD |
0.1079 USD |
| 2025-12-17 |
0.1125 USD |
4,314,100.4000 |
0.1168 USD |
0.1115 USD |
0.1187 USD |
0.1125 USD |
| 2025-12-16 |
0.1168 USD |
6,762,175.2000 |
0.1155 USD |
0.1125 USD |
0.1182 USD |
0.1168 USD |
| 2025-12-15 |
0.1123 USD |
13,697,044.8000 |
0.1190 USD |
0.1116 USD |
0.1221 USD |
0.1123 USD |
| 2025-12-14 |
0.1192 USD |
5,582,727.8000 |
0.1219 USD |
0.1187 USD |
0.1235 USD |
0.1192 USD |
| 2025-12-13 |
0.1219 USD |
6,300,274.6000 |
0.1228 USD |
0.1211 USD |
0.1232 USD |
0.1219 USD |
| 2025-12-12 |
0.1232 USD |
10,511,753.3000 |
0.1298 USD |
0.1216 USD |
0.1312 USD |
0.1232 USD |
| 2025-12-11 |
0.1298 USD |
10,281,972.7000 |
0.1351 USD |
0.1267 USD |
0.1353 USD |
0.1298 USD |
| 2025-12-10 |
0.1404 USD |
7,266,733.3000 |
0.1382 USD |
0.1356 USD |
0.1421 USD |
0.1404 USD |
| 2025-12-09 |
0.1379 USD |
5,558,686.3000 |
0.1335 USD |
0.1316 USD |
0.1418 USD |
0.1379 USD |
| 2025-12-08 |
0.1340 USD |
4,290,092.3000 |
0.1326 USD |
0.1323 USD |
0.1363 USD |
0.1340 USD |
| 2025-12-07 |
0.1355 USD |
4,109,604.7000 |
0.1335 USD |
0.1297 USD |
0.1366 USD |
0.1355 USD |
| 2025-12-06 |
0.1343 USD |
4,397,155.8000 |
0.1328 USD |
0.1320 USD |
0.1351 USD |
0.1343 USD |
| 2025-12-05 |
0.1320 USD |
7,196,774.0000 |
0.1385 USD |
0.1303 USD |
0.1398 USD |
0.1320 USD |
| 2025-12-04 |
0.1390 USD |
7,963,971.5000 |
0.1437 USD |
0.1371 USD |
0.1442 USD |
0.1390 USD |
| 2025-12-03 |
0.1406 USD |
8,354,844.7000 |
0.1389 USD |
0.1370 USD |
0.1430 USD |
0.1406 USD |
| 2025-12-02 |
0.1385 USD |
8,816,674.2000 |
0.1304 USD |
0.1285 USD |
0.1405 USD |
0.1385 USD |
| 2025-12-01 |
0.1302 USD |
20,789,181.5000 |
0.1369 USD |
0.1284 USD |
0.1370 USD |
0.1302 USD |
| 2025-11-30 |
0.1399 USD |
3,907,955.4000 |
0.1393 USD |
0.1374 USD |
0.1410 USD |
0.1399 USD |
| 2025-11-29 |
0.1399 USD |
3,070,807.9000 |
0.1432 USD |
0.1387 USD |
0.1440 USD |
0.1399 USD |
| 2025-11-28 |
0.1436 USD |
5,668,699.9000 |
0.1444 USD |
0.1416 USD |
0.1473 USD |
0.1436 USD |
| 2025-11-27 |
0.1466 USD |
10,114,146.3000 |
0.1462 USD |
0.1440 USD |
0.1475 USD |
0.1466 USD |
| 2025-11-26 |
0.1464 USD |
9,963,508.3000 |
0.1464 USD |
0.1415 USD |
0.1485 USD |
0.1464 USD |
| 2025-11-25 |
0.1472 USD |
11,577,863.4000 |
0.1435 USD |
0.1397 USD |
0.1473 USD |
0.1472 USD |
| 2025-11-24 |
0.1469 USD |
12,614,017.8000 |
0.1437 USD |
0.1389 USD |
0.1473 USD |
0.1469 USD |
| 2025-11-23 |
0.1442 USD |
10,871,112.0000 |
0.1357 USD |
0.1350 USD |
0.1462 USD |
0.1442 USD |
| 2025-11-22 |
0.1344 USD |
9,218,583.5000 |
0.1369 USD |
0.1326 USD |
0.1385 USD |
0.1344 USD |
| 2025-11-21 |
0.1352 USD |
30,913,896.7000 |
0.1440 USD |
0.1307 USD |
0.1460 USD |
0.1352 USD |
| 2025-11-20 |
0.1450 USD |
15,373,269.1000 |
0.1520 USD |
0.1417 USD |
0.1558 USD |
0.1450 USD |
| 2025-11-19 |
0.1513 USD |
19,082,510.1000 |
0.1567 USD |
0.1455 USD |
0.1585 USD |
0.1513 USD |
| 2025-11-18 |
0.1574 USD |
14,543,768.2000 |
0.1523 USD |
0.1501 USD |
0.1605 USD |
0.1574 USD |
| 2025-11-17 |
0.1529 USD |
8,822,917.6000 |
0.1587 USD |
0.1529 USD |
0.1637 USD |
0.1529 USD |
| 2025-11-16 |
0.1573 USD |
14,022,003.8000 |
0.1637 USD |
0.1552 USD |
0.1664 USD |
0.1573 USD |
| 2025-11-15 |
0.1646 USD |
8,670,349.7000 |
0.1605 USD |
0.1605 USD |
0.1677 USD |
0.1646 USD |
| 2025-11-14 |
0.1630 USD |
15,418,548.2000 |
0.1668 USD |
0.1572 USD |
0.1681 USD |
0.1630 USD |
| 2025-11-13 |
0.1658 USD |
13,361,662.5000 |
0.1721 USD |
0.1630 USD |
0.1803 USD |
0.1658 USD |
| 2025-11-12 |
0.1725 USD |
12,057,597.4000 |
0.1778 USD |
0.1703 USD |
0.1843 USD |
0.1725 USD |
| 2025-11-11 |
0.1786 USD |
16,002,612.8000 |
0.1890 USD |
0.1750 USD |
0.1912 USD |
0.1786 USD |
| 2025-11-10 |
0.1904 USD |
17,775,061.0000 |
0.1778 USD |
0.1763 USD |
0.1922 USD |
0.1904 USD |
| 2025-11-09 |
0.1791 USD |
18,290,071.2000 |
0.1775 USD |
0.1698 USD |
0.1819 USD |
0.1791 USD |
| 2025-11-08 |
0.1771 USD |
13,001,071.4000 |
0.1809 USD |
0.1738 USD |
0.1850 USD |
0.1771 USD |
| 2025-11-07 |
0.1836 USD |
20,950,356.7000 |
0.1572 USD |
0.1568 USD |
0.1855 USD |
0.1836 USD |
| 2025-11-06 |
0.1584 USD |
14,472,219.2000 |
0.1615 USD |
0.1533 USD |
0.1622 USD |
0.1584 USD |
| 2025-11-05 |
0.1620 USD |
18,839,826.8000 |
0.1538 USD |
0.1466 USD |
0.1630 USD |
0.1620 USD |