Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
0.1857 USD |
94,567,910.5000 |
0.1455 USD |
0.1453 USD |
0.1929 USD |
0.1857 USD |
| 2024-11-14 |
0.1452 USD |
22,411,141.5000 |
0.1458 USD |
0.1412 USD |
0.1556 USD |
0.1452 USD |
| 2024-11-13 |
0.1458 USD |
22,866,650.9000 |
0.1543 USD |
0.1395 USD |
0.1562 USD |
0.1458 USD |
| 2024-11-12 |
0.1544 USD |
29,693,125.8000 |
0.1596 USD |
0.1442 USD |
0.1638 USD |
0.1544 USD |
| 2024-11-11 |
0.1595 USD |
28,053,807.7000 |
0.1454 USD |
0.1416 USD |
0.1599 USD |
0.1595 USD |
| 2024-11-10 |
0.1455 USD |
29,923,453.3000 |
0.1337 USD |
0.1332 USD |
0.1508 USD |
0.1455 USD |
| 2024-11-09 |
0.1340 USD |
13,538,590.1000 |
0.1311 USD |
0.1284 USD |
0.1341 USD |
0.1340 USD |
| 2024-11-08 |
0.1313 USD |
13,655,277.0000 |
0.1228 USD |
0.1208 USD |
0.1317 USD |
0.1313 USD |
| 2024-11-07 |
0.1228 USD |
9,110,789.9000 |
0.1219 USD |
0.1199 USD |
0.1252 USD |
0.1228 USD |
| 2024-11-06 |
0.1219 USD |
15,034,355.9000 |
0.1141 USD |
0.1141 USD |
0.1223 USD |
0.1219 USD |
| 2024-11-05 |
0.1141 USD |
8,011,247.3000 |
0.1094 USD |
0.1093 USD |
0.1156 USD |
0.1141 USD |
| 2024-11-04 |
0.1092 USD |
9,224,653.3000 |
0.1095 USD |
0.1058 USD |
0.1127 USD |
0.1092 USD |
| 2024-11-03 |
0.1095 USD |
13,385,768.0000 |
0.1139 USD |
0.1058 USD |
0.1142 USD |
0.1095 USD |
| 2024-11-02 |
0.1138 USD |
4,755,715.1000 |
0.1146 USD |
0.1130 USD |
0.1172 USD |
0.1138 USD |
| 2024-11-01 |
0.1147 USD |
8,356,851.1000 |
0.1142 USD |
0.1119 USD |
0.1175 USD |
0.1147 USD |
| 2024-10-31 |
0.1142 USD |
8,290,161.0000 |
0.1208 USD |
0.1119 USD |
0.1213 USD |
0.1142 USD |
| 2024-10-30 |
0.1207 USD |
4,283,680.7000 |
0.1240 USD |
0.1201 USD |
0.1241 USD |
0.1207 USD |
| 2024-10-29 |
0.1238 USD |
8,586,677.1000 |
0.1184 USD |
0.1184 USD |
0.1244 USD |
0.1238 USD |
| 2024-10-28 |
0.1182 USD |
6,147,437.5000 |
0.1160 USD |
0.1130 USD |
0.1196 USD |
0.1182 USD |
| 2024-10-27 |
0.1157 USD |
3,284,289.8000 |
0.1145 USD |
0.1138 USD |
0.1170 USD |
0.1157 USD |
| 2024-10-26 |
0.1146 USD |
5,887,033.8000 |
0.1142 USD |
0.1114 USD |
0.1154 USD |
0.1146 USD |
| 2024-10-25 |
0.1142 USD |
7,028,171.8000 |
0.1221 USD |
0.1117 USD |
0.1223 USD |
0.1142 USD |
| 2024-10-24 |
0.1220 USD |
3,305,487.1000 |
0.1211 USD |
0.1195 USD |
0.1231 USD |
0.1220 USD |
| 2024-10-23 |
0.1211 USD |
5,581,399.8000 |
0.1244 USD |
0.1178 USD |
0.1245 USD |
0.1211 USD |
| 2024-10-22 |
0.1241 USD |
4,250,168.5000 |
0.1256 USD |
0.1223 USD |
0.1283 USD |
0.1241 USD |
| 2024-10-21 |
0.1255 USD |
6,745,586.4000 |
0.1303 USD |
0.1248 USD |
0.1315 USD |
0.1255 USD |
| 2024-10-20 |
0.1303 USD |
6,262,386.3000 |
0.1235 USD |
0.1218 USD |
0.1307 USD |
0.1303 USD |
| 2024-10-19 |
0.1233 USD |
3,948,859.9000 |
0.1234 USD |
0.1216 USD |
0.1266 USD |
0.1233 USD |
| 2024-10-18 |
0.1232 USD |
6,792,337.5000 |
0.1198 USD |
0.1194 USD |
0.1240 USD |
0.1232 USD |
| 2024-10-17 |
0.1198 USD |
5,930,207.4000 |
0.1230 USD |
0.1176 USD |
0.1240 USD |
0.1198 USD |
| 2024-10-16 |
0.1228 USD |
3,619,988.8000 |
0.1258 USD |
0.1222 USD |
0.1261 USD |
0.1228 USD |
| 2024-10-15 |
0.1258 USD |
6,836,151.7000 |
0.1268 USD |
0.1224 USD |
0.1286 USD |
0.1258 USD |
| 2024-10-14 |
0.1267 USD |
7,211,738.4000 |
0.1210 USD |
0.1197 USD |
0.1274 USD |
0.1267 USD |
| 2024-10-13 |
0.1208 USD |
4,296,681.2000 |
0.1217 USD |
0.1189 USD |
0.1228 USD |
0.1208 USD |
| 2024-10-12 |
0.1218 USD |
3,697,146.8000 |
0.1214 USD |
0.1206 USD |
0.1241 USD |
0.1218 USD |
| 2024-10-11 |
0.1214 USD |
3,926,032.0000 |
0.1186 USD |
0.1178 USD |
0.1224 USD |
0.1214 USD |
| 2024-10-10 |
0.1184 USD |
8,396,993.2000 |
0.1187 USD |
0.1155 USD |
0.1206 USD |
0.1184 USD |
| 2024-10-09 |
0.1187 USD |
8,172,392.1000 |
0.1212 USD |
0.1177 USD |
0.1242 USD |
0.1187 USD |
| 2024-10-08 |
0.1213 USD |
6,878,148.8000 |
0.1245 USD |
0.1201 USD |
0.1264 USD |
0.1213 USD |
| 2024-10-07 |
0.1246 USD |
5,420,509.4000 |
0.1270 USD |
0.1243 USD |
0.1298 USD |
0.1246 USD |
| 2024-10-06 |
0.1269 USD |
3,527,687.1000 |
0.1258 USD |
0.1247 USD |
0.1281 USD |
0.1269 USD |
| 2024-10-05 |
0.1258 USD |
1,862,416.4000 |
0.1260 USD |
0.1234 USD |
0.1279 USD |
0.1258 USD |
| 2024-10-04 |
0.1260 USD |
6,946,329.9000 |
0.1223 USD |
0.1213 USD |
0.1279 USD |
0.1260 USD |
| 2024-10-03 |
0.1221 USD |
10,260,343.9000 |
0.1212 USD |
0.1185 USD |
0.1245 USD |
0.1221 USD |
| 2024-10-02 |
0.1211 USD |
7,263,087.0000 |
0.1245 USD |
0.1195 USD |
0.1285 USD |
0.1211 USD |
| 2024-10-01 |
0.1247 USD |
9,877,882.9000 |
0.1342 USD |
0.1212 USD |
0.1371 USD |
0.1247 USD |
| 2024-09-30 |
0.1341 USD |
8,245,884.1000 |
0.1409 USD |
0.1333 USD |
0.1414 USD |
0.1341 USD |
| 2024-09-29 |
0.1411 USD |
4,398,148.4000 |
0.1414 USD |
0.1387 USD |
0.1436 USD |
0.1411 USD |
| 2024-09-28 |
0.1412 USD |
8,449,218.2000 |
0.1442 USD |
0.1389 USD |
0.1453 USD |
0.1412 USD |
| 2024-09-27 |
0.1443 USD |
8,831,015.8000 |
0.1437 USD |
0.1429 USD |
0.1472 USD |
0.1443 USD |