Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
0.1098 USD |
9,336,615.8000 |
0.1127 USD |
0.1084 USD |
0.1175 USD |
0.1098 USD |
| 2024-08-06 |
0.1122 USD |
12,395,316.2000 |
0.1102 USD |
0.1093 USD |
0.1165 USD |
0.1122 USD |
| 2024-08-05 |
0.1122 USD |
38,967,840.4000 |
0.1149 USD |
0.0943 USD |
0.1157 USD |
0.1122 USD |
| 2024-08-04 |
0.1167 USD |
10,151,497.1000 |
0.1202 USD |
0.1100 USD |
0.1226 USD |
0.1167 USD |
| 2024-08-03 |
0.1188 USD |
8,270,146.4000 |
0.1240 USD |
0.1167 USD |
0.1264 USD |
0.1188 USD |
| 2024-08-02 |
0.1247 USD |
8,042,229.9000 |
0.1349 USD |
0.1232 USD |
0.1357 USD |
0.1247 USD |
| 2024-08-01 |
0.1347 USD |
9,629,832.0000 |
0.1358 USD |
0.1252 USD |
0.1369 USD |
0.1347 USD |
| 2024-07-31 |
0.1357 USD |
7,646,719.4000 |
0.1374 USD |
0.1355 USD |
0.1419 USD |
0.1357 USD |
| 2024-07-30 |
0.1378 USD |
3,464,429.8000 |
0.1389 USD |
0.1357 USD |
0.1427 USD |
0.1378 USD |
| 2024-07-29 |
0.1394 USD |
5,368,143.1000 |
0.1392 USD |
0.1386 USD |
0.1450 USD |
0.1394 USD |
| 2024-07-28 |
0.1378 USD |
4,391,423.9000 |
0.1427 USD |
0.1375 USD |
0.1431 USD |
0.1378 USD |
| 2024-07-27 |
0.1444 USD |
3,472,203.0000 |
0.1425 USD |
0.1403 USD |
0.1461 USD |
0.1444 USD |
| 2024-07-26 |
0.1425 USD |
6,085,192.5000 |
0.1370 USD |
0.1364 USD |
0.1429 USD |
0.1425 USD |
| 2024-07-25 |
0.1368 USD |
9,556,551.0000 |
0.1395 USD |
0.1326 USD |
0.1399 USD |
0.1368 USD |
| 2024-07-24 |
0.1395 USD |
6,229,483.5000 |
0.1432 USD |
0.1388 USD |
0.1468 USD |
0.1395 USD |
| 2024-07-23 |
0.1439 USD |
8,529,057.5000 |
0.1511 USD |
0.1421 USD |
0.1528 USD |
0.1439 USD |
| 2024-07-22 |
0.1523 USD |
5,268,540.3000 |
0.1595 USD |
0.1515 USD |
0.1598 USD |
0.1523 USD |
| 2024-07-21 |
0.1592 USD |
4,040,218.5000 |
0.1585 USD |
0.1511 USD |
0.1609 USD |
0.1592 USD |
| 2024-07-20 |
0.1583 USD |
3,573,317.3000 |
0.1577 USD |
0.1565 USD |
0.1614 USD |
0.1583 USD |
| 2024-07-19 |
0.1582 USD |
4,473,001.0000 |
0.1519 USD |
0.1495 USD |
0.1595 USD |
0.1582 USD |
| 2024-07-18 |
0.1520 USD |
4,757,872.3000 |
0.1548 USD |
0.1492 USD |
0.1576 USD |
0.1520 USD |
| 2024-07-17 |
0.1556 USD |
5,545,347.2000 |
0.1587 USD |
0.1554 USD |
0.1626 USD |
0.1556 USD |
| 2024-07-16 |
0.1582 USD |
7,231,526.2000 |
0.1578 USD |
0.1529 USD |
0.1623 USD |
0.1582 USD |
| 2024-07-15 |
0.1575 USD |
10,519,304.0000 |
0.1522 USD |
0.1522 USD |
0.1623 USD |
0.1575 USD |
| 2024-07-14 |
0.1525 USD |
5,940,488.5000 |
0.1434 USD |
0.1434 USD |
0.1537 USD |
0.1525 USD |
| 2024-07-13 |
0.1448 USD |
5,533,213.2000 |
0.1382 USD |
0.1379 USD |
0.1449 USD |
0.1448 USD |
| 2024-07-12 |
0.1374 USD |
4,322,978.6000 |
0.1372 USD |
0.1340 USD |
0.1388 USD |
0.1374 USD |
| 2024-07-11 |
0.1368 USD |
5,399,915.8000 |
0.1396 USD |
0.1365 USD |
0.1431 USD |
0.1368 USD |
| 2024-07-10 |
0.1382 USD |
4,495,454.2000 |
0.1394 USD |
0.1367 USD |
0.1416 USD |
0.1382 USD |
| 2024-07-09 |
0.1398 USD |
4,779,755.5000 |
0.1332 USD |
0.1325 USD |
0.1410 USD |
0.1398 USD |
| 2024-07-08 |
0.1341 USD |
9,416,772.3000 |
0.1265 USD |
0.1217 USD |
0.1375 USD |
0.1341 USD |
| 2024-07-07 |
0.1271 USD |
6,197,934.7000 |
0.1387 USD |
0.1270 USD |
0.1387 USD |
0.1271 USD |
| 2024-07-06 |
0.1381 USD |
5,259,790.3000 |
0.1309 USD |
0.1289 USD |
0.1392 USD |
0.1381 USD |
| 2024-07-05 |
0.1307 USD |
19,280,953.8000 |
0.1313 USD |
0.1146 USD |
0.1335 USD |
0.1307 USD |
| 2024-07-04 |
0.1339 USD |
8,869,672.4000 |
0.1426 USD |
0.1320 USD |
0.1429 USD |
0.1339 USD |
| 2024-07-03 |
0.1427 USD |
5,110,705.9000 |
0.1502 USD |
0.1412 USD |
0.1509 USD |
0.1427 USD |
| 2024-07-02 |
0.1496 USD |
4,390,531.0000 |
0.1465 USD |
0.1465 USD |
0.1513 USD |
0.1496 USD |
| 2024-07-01 |
0.1467 USD |
5,849,777.9000 |
0.1442 USD |
0.1437 USD |
0.1490 USD |
0.1467 USD |
| 2024-06-30 |
0.1444 USD |
8,546,413.1000 |
0.1392 USD |
0.1368 USD |
0.1449 USD |
0.1444 USD |
| 2024-06-29 |
0.1382 USD |
2,214,444.6000 |
0.1396 USD |
0.1378 USD |
0.1426 USD |
0.1382 USD |
| 2024-06-28 |
0.1397 USD |
6,925,831.1000 |
0.1423 USD |
0.1393 USD |
0.1450 USD |
0.1397 USD |
| 2024-06-27 |
0.1426 USD |
6,171,095.5000 |
0.1407 USD |
0.1373 USD |
0.1443 USD |
0.1426 USD |
| 2024-06-26 |
0.1410 USD |
3,895,863.6000 |
0.1412 USD |
0.1391 USD |
0.1428 USD |
0.1410 USD |
| 2024-06-25 |
0.1412 USD |
8,416,100.4000 |
0.1352 USD |
0.1341 USD |
0.1430 USD |
0.1412 USD |
| 2024-06-24 |
0.1347 USD |
9,336,751.4000 |
0.1324 USD |
0.1261 USD |
0.1352 USD |
0.1347 USD |
| 2024-06-23 |
0.1327 USD |
3,760,463.6000 |
0.1338 USD |
0.1310 USD |
0.1367 USD |
0.1327 USD |
| 2024-06-22 |
0.1340 USD |
13,686,342.6000 |
0.1390 USD |
0.1320 USD |
0.1391 USD |
0.1340 USD |
| 2024-06-21 |
0.1391 USD |
7,348,368.7000 |
0.1383 USD |
0.1363 USD |
0.1424 USD |
0.1391 USD |
| 2024-06-20 |
0.1389 USD |
6,282,471.5000 |
0.1386 USD |
0.1377 USD |
0.1465 USD |
0.1389 USD |
| 2024-06-19 |
0.1391 USD |
6,073,574.4000 |
0.1336 USD |
0.1325 USD |
0.1411 USD |
0.1391 USD |