Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.1437 USD |
10,238,473.1000 |
0.1374 USD |
0.1344 USD |
0.1444 USD |
0.1437 USD |
| 2024-09-25 |
0.1371 USD |
8,077,102.6000 |
0.1386 USD |
0.1365 USD |
0.1424 USD |
0.1371 USD |
| 2024-09-24 |
0.1385 USD |
6,691,201.8000 |
0.1344 USD |
0.1312 USD |
0.1396 USD |
0.1385 USD |
| 2024-09-23 |
0.1344 USD |
3,580,799.1000 |
0.1323 USD |
0.1298 USD |
0.1356 USD |
0.1344 USD |
| 2024-09-22 |
0.1321 USD |
3,358,204.4000 |
0.1364 USD |
0.1296 USD |
0.1367 USD |
0.1321 USD |
| 2024-09-21 |
0.1364 USD |
4,213,315.2000 |
0.1329 USD |
0.1317 USD |
0.1365 USD |
0.1364 USD |
| 2024-09-20 |
0.1329 USD |
6,502,490.3000 |
0.1315 USD |
0.1302 USD |
0.1354 USD |
0.1329 USD |
| 2024-09-19 |
0.1315 USD |
5,309,850.2000 |
0.1278 USD |
0.1278 USD |
0.1335 USD |
0.1315 USD |
| 2024-09-18 |
0.1277 USD |
5,992,639.3000 |
0.1240 USD |
0.1192 USD |
0.1278 USD |
0.1277 USD |
| 2024-09-17 |
0.1239 USD |
3,703,844.0000 |
0.1235 USD |
0.1220 USD |
0.1274 USD |
0.1239 USD |
| 2024-09-16 |
0.1235 USD |
3,581,462.9000 |
0.1262 USD |
0.1223 USD |
0.1281 USD |
0.1235 USD |
| 2024-09-15 |
0.1261 USD |
3,745,730.9000 |
0.1313 USD |
0.1257 USD |
0.1317 USD |
0.1261 USD |
| 2024-09-14 |
0.1313 USD |
3,068,233.5000 |
0.1333 USD |
0.1304 USD |
0.1338 USD |
0.1313 USD |
| 2024-09-13 |
0.1333 USD |
6,943,730.3000 |
0.1299 USD |
0.1270 USD |
0.1337 USD |
0.1333 USD |
| 2024-09-12 |
0.1301 USD |
4,355,945.8000 |
0.1272 USD |
0.1265 USD |
0.1305 USD |
0.1301 USD |
| 2024-09-11 |
0.1253 USD |
6,333,743.5000 |
0.1296 USD |
0.1225 USD |
0.1299 USD |
0.1253 USD |
| 2024-09-10 |
0.1292 USD |
7,008,825.4000 |
0.1278 USD |
0.1259 USD |
0.1294 USD |
0.1292 USD |
| 2024-09-09 |
0.1282 USD |
5,290,950.6000 |
0.1250 USD |
0.1239 USD |
0.1292 USD |
0.1282 USD |
| 2024-09-08 |
0.1246 USD |
5,403,379.4000 |
0.1207 USD |
0.1201 USD |
0.1269 USD |
0.1246 USD |
| 2024-09-07 |
0.1216 USD |
4,803,652.6000 |
0.1163 USD |
0.1154 USD |
0.1226 USD |
0.1216 USD |
| 2024-09-06 |
0.1152 USD |
8,386,326.1000 |
0.1177 USD |
0.1115 USD |
0.1212 USD |
0.1152 USD |
| 2024-09-05 |
0.1167 USD |
3,842,783.4000 |
0.1224 USD |
0.1160 USD |
0.1224 USD |
0.1167 USD |
| 2024-09-04 |
0.1226 USD |
9,769,972.1000 |
0.1194 USD |
0.1142 USD |
0.1247 USD |
0.1226 USD |
| 2024-09-03 |
0.1199 USD |
6,289,872.9000 |
0.1255 USD |
0.1194 USD |
0.1270 USD |
0.1199 USD |
| 2024-09-02 |
0.1256 USD |
3,269,284.1000 |
0.1184 USD |
0.1180 USD |
0.1260 USD |
0.1256 USD |
| 2024-09-01 |
0.1200 USD |
4,970,677.8000 |
0.1232 USD |
0.1193 USD |
0.1235 USD |
0.1200 USD |
| 2024-08-31 |
0.1241 USD |
1,719,597.8000 |
0.1283 USD |
0.1232 USD |
0.1290 USD |
0.1241 USD |
| 2024-08-30 |
0.1279 USD |
4,390,011.9000 |
0.1267 USD |
0.1217 USD |
0.1294 USD |
0.1279 USD |
| 2024-08-29 |
0.1263 USD |
5,213,256.6000 |
0.1269 USD |
0.1250 USD |
0.1329 USD |
0.1263 USD |
| 2024-08-28 |
0.1269 USD |
6,134,770.2000 |
0.1281 USD |
0.1249 USD |
0.1313 USD |
0.1269 USD |
| 2024-08-27 |
0.1285 USD |
4,259,856.1000 |
0.1346 USD |
0.1256 USD |
0.1365 USD |
0.1285 USD |
| 2024-08-26 |
0.1347 USD |
4,555,107.9000 |
0.1420 USD |
0.1341 USD |
0.1431 USD |
0.1347 USD |
| 2024-08-25 |
0.1445 USD |
3,652,357.2000 |
0.1465 USD |
0.1411 USD |
0.1468 USD |
0.1445 USD |
| 2024-08-24 |
0.1462 USD |
6,012,158.9000 |
0.1448 USD |
0.1420 USD |
0.1485 USD |
0.1462 USD |
| 2024-08-23 |
0.1449 USD |
6,261,592.3000 |
0.1354 USD |
0.1353 USD |
0.1454 USD |
0.1449 USD |
| 2024-08-22 |
0.1358 USD |
3,065,238.8000 |
0.1350 USD |
0.1343 USD |
0.1372 USD |
0.1358 USD |
| 2024-08-21 |
0.1353 USD |
5,461,559.2000 |
0.1282 USD |
0.1265 USD |
0.1379 USD |
0.1353 USD |
| 2024-08-20 |
0.1288 USD |
5,943,277.6000 |
0.1238 USD |
0.1233 USD |
0.1300 USD |
0.1288 USD |
| 2024-08-19 |
0.1240 USD |
4,313,009.0000 |
0.1187 USD |
0.1171 USD |
0.1248 USD |
0.1240 USD |
| 2024-08-18 |
0.1194 USD |
3,525,824.6000 |
0.1189 USD |
0.1170 USD |
0.1208 USD |
0.1194 USD |
| 2024-08-17 |
0.1187 USD |
2,703,785.0000 |
0.1153 USD |
0.1147 USD |
0.1187 USD |
0.1187 USD |
| 2024-08-16 |
0.1156 USD |
4,912,341.5000 |
0.1152 USD |
0.1134 USD |
0.1203 USD |
0.1156 USD |
| 2024-08-15 |
0.1160 USD |
4,694,879.1000 |
0.1195 USD |
0.1149 USD |
0.1219 USD |
0.1160 USD |
| 2024-08-14 |
0.1197 USD |
3,840,479.4000 |
0.1212 USD |
0.1170 USD |
0.1224 USD |
0.1197 USD |
| 2024-08-13 |
0.1211 USD |
6,967,094.1000 |
0.1196 USD |
0.1158 USD |
0.1218 USD |
0.1211 USD |
| 2024-08-12 |
0.1181 USD |
3,771,216.9000 |
0.1155 USD |
0.1144 USD |
0.1207 USD |
0.1181 USD |
| 2024-08-11 |
0.1153 USD |
5,290,571.5000 |
0.1208 USD |
0.1150 USD |
0.1242 USD |
0.1153 USD |
| 2024-08-10 |
0.1225 USD |
2,911,258.4000 |
0.1201 USD |
0.1181 USD |
0.1225 USD |
0.1225 USD |
| 2024-08-09 |
0.1197 USD |
8,809,289.0000 |
0.1221 USD |
0.1181 USD |
0.1221 USD |
0.1197 USD |
| 2024-08-08 |
0.1201 USD |
5,566,443.5000 |
0.1098 USD |
0.1076 USD |
0.1206 USD |
0.1201 USD |