Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0976 USD |
212,023.2000 |
0.0976 USD |
0.0970 USD |
0.0978 USD |
0.0976 USD |
| 2026-02-07 |
0.0981 USD |
15,006,784.3000 |
0.0988 USD |
0.0947 USD |
0.1002 USD |
0.0981 USD |
| 2026-02-06 |
0.1015 USD |
25,287,977.0000 |
0.0886 USD |
0.0806 USD |
0.1037 USD |
0.1015 USD |
| 2026-02-05 |
0.0890 USD |
40,794,191.4000 |
0.1029 USD |
0.0886 USD |
0.1038 USD |
0.0890 USD |
| 2026-02-04 |
0.1035 USD |
10,818,807.2000 |
0.1062 USD |
0.1014 USD |
0.1100 USD |
0.1035 USD |
| 2026-02-03 |
0.1069 USD |
15,082,044.4000 |
0.1049 USD |
0.1006 USD |
0.1105 USD |
0.1069 USD |
| 2026-02-02 |
0.1050 USD |
16,456,929.0000 |
0.1007 USD |
0.0982 USD |
0.1076 USD |
0.1050 USD |
| 2026-02-01 |
0.1011 USD |
5,434,270.8000 |
0.1039 USD |
0.1011 USD |
0.1055 USD |
0.1011 USD |
| 2026-01-31 |
0.0988 USD |
20,731,846.7000 |
0.1118 USD |
0.0977 USD |
0.1126 USD |
0.0988 USD |
| 2026-01-30 |
0.1110 USD |
15,096,316.6000 |
0.1146 USD |
0.1092 USD |
0.1154 USD |
0.1110 USD |
| 2026-01-29 |
0.1133 USD |
24,593,896.2000 |
0.1262 USD |
0.1106 USD |
0.1269 USD |
0.1133 USD |
| 2026-01-28 |
0.1222 USD |
7,697,666.8000 |
0.1220 USD |
0.1191 USD |
0.1230 USD |
0.1222 USD |
| 2026-01-27 |
0.1222 USD |
7,701,703.2000 |
0.1220 USD |
0.1185 USD |
0.1229 USD |
0.1222 USD |
| 2026-01-26 |
0.1230 USD |
17,899,358.3000 |
0.1144 USD |
0.1143 USD |
0.1259 USD |
0.1230 USD |
| 2026-01-25 |
0.1141 USD |
12,424,574.0000 |
0.1183 USD |
0.1121 USD |
0.1192 USD |
0.1141 USD |
| 2026-01-24 |
0.1183 USD |
4,838,353.7000 |
0.1201 USD |
0.1177 USD |
0.1212 USD |
0.1183 USD |
| 2026-01-23 |
0.1205 USD |
10,911,890.4000 |
0.1188 USD |
0.1183 USD |
0.1238 USD |
0.1205 USD |
| 2026-01-22 |
0.1175 USD |
4,571,426.0000 |
0.1178 USD |
0.1155 USD |
0.1202 USD |
0.1175 USD |
| 2026-01-21 |
0.1187 USD |
7,873,525.1000 |
0.1142 USD |
0.1142 USD |
0.1222 USD |
0.1187 USD |
| 2026-01-20 |
0.1156 USD |
13,125,399.0000 |
0.1208 USD |
0.1140 USD |
0.1278 USD |
0.1156 USD |
| 2026-01-19 |
0.1205 USD |
17,344,699.4000 |
0.1226 USD |
0.1128 USD |
0.1226 USD |
0.1205 USD |
| 2026-01-18 |
0.1280 USD |
2,867,570.5000 |
0.1313 USD |
0.1273 USD |
0.1322 USD |
0.1280 USD |
| 2026-01-17 |
0.1329 USD |
6,034,753.5000 |
0.1302 USD |
0.1300 USD |
0.1347 USD |
0.1329 USD |
| 2026-01-16 |
0.1274 USD |
7,130,998.1000 |
0.1279 USD |
0.1244 USD |
0.1310 USD |
0.1274 USD |
| 2026-01-15 |
0.1290 USD |
6,386,642.4000 |
0.1364 USD |
0.1288 USD |
0.1370 USD |
0.1290 USD |
| 2026-01-14 |
0.1367 USD |
16,700,712.1000 |
0.1386 USD |
0.1349 USD |
0.1408 USD |
0.1367 USD |
| 2026-01-13 |
0.1362 USD |
13,637,588.1000 |
0.1288 USD |
0.1288 USD |
0.1377 USD |
0.1362 USD |
| 2026-01-12 |
0.1315 USD |
6,876,936.1000 |
0.1321 USD |
0.1279 USD |
0.1349 USD |
0.1315 USD |
| 2026-01-11 |
0.1319 USD |
5,399,939.2000 |
0.1336 USD |
0.1313 USD |
0.1360 USD |
0.1319 USD |
| 2026-01-10 |
0.1349 USD |
7,454,923.0000 |
0.1330 USD |
0.1306 USD |
0.1352 USD |
0.1349 USD |
| 2026-01-09 |
0.1329 USD |
8,953,015.6000 |
0.1344 USD |
0.1318 USD |
0.1383 USD |
0.1329 USD |
| 2026-01-08 |
0.1353 USD |
14,756,704.2000 |
0.1362 USD |
0.1294 USD |
0.1369 USD |
0.1353 USD |
| 2026-01-07 |
0.1355 USD |
8,880,504.6000 |
0.1422 USD |
0.1346 USD |
0.1431 USD |
0.1355 USD |
| 2026-01-06 |
0.1398 USD |
19,360,131.4000 |
0.1396 USD |
0.1361 USD |
0.1457 USD |
0.1398 USD |
| 2026-01-05 |
0.1390 USD |
17,402,435.9000 |
0.1363 USD |
0.1336 USD |
0.1396 USD |
0.1390 USD |
| 2026-01-04 |
0.1354 USD |
18,817,700.9000 |
0.1279 USD |
0.1277 USD |
0.1382 USD |
0.1354 USD |
| 2026-01-03 |
0.1269 USD |
10,594,193.3000 |
0.1275 USD |
0.1243 USD |
0.1298 USD |
0.1269 USD |
| 2026-01-02 |
0.1268 USD |
15,499,491.4000 |
0.1202 USD |
0.1191 USD |
0.1274 USD |
0.1268 USD |
| 2026-01-01 |
0.1204 USD |
27,363,822.4000 |
0.1103 USD |
0.1089 USD |
0.1215 USD |
0.1204 USD |
| 2025-12-31 |
0.1101 USD |
16,034,446.0000 |
0.1147 USD |
0.1096 USD |
0.1150 USD |
0.1101 USD |
| 2025-12-30 |
0.1162 USD |
12,516,296.3000 |
0.1172 USD |
0.1150 USD |
0.1180 USD |
0.1162 USD |
| 2025-12-29 |
0.1185 USD |
8,542,959.4000 |
0.1196 USD |
0.1163 USD |
0.1220 USD |
0.1185 USD |
| 2025-12-28 |
0.1188 USD |
5,043,604.8000 |
0.1203 USD |
0.1183 USD |
0.1215 USD |
0.1188 USD |
| 2025-12-27 |
0.1198 USD |
7,059,133.3000 |
0.1181 USD |
0.1159 USD |
0.1203 USD |
0.1198 USD |
| 2025-12-26 |
0.1181 USD |
10,251,092.1000 |
0.1146 USD |
0.1140 USD |
0.1203 USD |
0.1181 USD |
| 2025-12-25 |
0.1175 USD |
7,389,097.3000 |
0.1130 USD |
0.1124 USD |
0.1194 USD |
0.1175 USD |
| 2025-12-24 |
0.1125 USD |
7,121,370.3000 |
0.1137 USD |
0.1098 USD |
0.1145 USD |
0.1125 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 |