Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
0.1338 USD |
17,798,050.1000 |
0.1449 USD |
0.1291 USD |
0.1457 USD |
0.1338 USD |
| 2024-06-17 |
0.1473 USD |
12,078,882.8000 |
0.1557 USD |
0.1411 USD |
0.1566 USD |
0.1473 USD |
| 2024-06-16 |
0.1561 USD |
3,288,451.5000 |
0.1523 USD |
0.1498 USD |
0.1563 USD |
0.1561 USD |
| 2024-06-15 |
0.1524 USD |
6,658,669.3000 |
0.1512 USD |
0.1498 USD |
0.1549 USD |
0.1524 USD |
| 2024-06-14 |
0.1508 USD |
9,046,010.9000 |
0.1561 USD |
0.1478 USD |
0.1591 USD |
0.1508 USD |
| 2024-06-13 |
0.1566 USD |
10,400,423.1000 |
0.1656 USD |
0.1555 USD |
0.1670 USD |
0.1566 USD |
| 2024-06-12 |
0.1657 USD |
7,301,055.6000 |
0.1588 USD |
0.1552 USD |
0.1698 USD |
0.1657 USD |
| 2024-06-11 |
0.1599 USD |
13,634,301.0000 |
0.1665 USD |
0.1556 USD |
0.1685 USD |
0.1599 USD |
| 2024-06-10 |
0.1671 USD |
5,653,637.7000 |
0.1702 USD |
0.1656 USD |
0.1721 USD |
0.1671 USD |
| 2024-06-09 |
0.1697 USD |
4,801,321.3000 |
0.1660 USD |
0.1656 USD |
0.1715 USD |
0.1697 USD |
| 2024-06-08 |
0.1656 USD |
9,382,935.2000 |
0.1741 USD |
0.1637 USD |
0.1766 USD |
0.1656 USD |
| 2024-06-07 |
0.1750 USD |
14,539,687.5000 |
0.1855 USD |
0.1664 USD |
0.1932 USD |
0.1750 USD |
| 2024-06-06 |
0.1856 USD |
4,051,950.8000 |
0.1887 USD |
0.1832 USD |
0.1889 USD |
0.1856 USD |
| 2024-06-05 |
0.1892 USD |
7,562,317.2000 |
0.1862 USD |
0.1858 USD |
0.1900 USD |
0.1892 USD |
| 2024-06-04 |
0.1863 USD |
5,076,601.0000 |
0.1836 USD |
0.1791 USD |
0.1870 USD |
0.1863 USD |
| 2024-06-03 |
0.1847 USD |
5,025,999.6000 |
0.1823 USD |
0.1809 USD |
0.1890 USD |
0.1847 USD |
| 2024-06-02 |
0.1829 USD |
3,977,277.5000 |
0.1880 USD |
0.1819 USD |
0.1895 USD |
0.1829 USD |
| 2024-06-01 |
0.1885 USD |
4,158,377.2000 |
0.1881 USD |
0.1860 USD |
0.1894 USD |
0.1885 USD |
| 2024-05-31 |
0.1893 USD |
7,438,211.6000 |
0.1894 USD |
0.1853 USD |
0.1908 USD |
0.1893 USD |
| 2024-05-30 |
0.1900 USD |
10,798,402.3000 |
0.1898 USD |
0.1865 USD |
0.1954 USD |
0.1900 USD |
| 2024-05-29 |
0.1891 USD |
8,770,757.4000 |
0.1938 USD |
0.1889 USD |
0.1957 USD |
0.1891 USD |
| 2024-05-28 |
0.1942 USD |
7,339,296.2000 |
0.1967 USD |
0.1893 USD |
0.1974 USD |
0.1942 USD |
| 2024-05-27 |
0.1958 USD |
8,477,988.4000 |
0.1896 USD |
0.1892 USD |
0.1998 USD |
0.1958 USD |
| 2024-05-26 |
0.1891 USD |
7,915,525.7000 |
0.1935 USD |
0.1872 USD |
0.1942 USD |
0.1891 USD |
| 2024-05-25 |
0.1930 USD |
14,118,416.3000 |
0.1885 USD |
0.1861 USD |
0.1965 USD |
0.1930 USD |
| 2024-05-24 |
0.1877 USD |
8,866,429.4000 |
0.1809 USD |
0.1777 USD |
0.1885 USD |
0.1877 USD |
| 2024-05-23 |
0.1818 USD |
16,877,962.2000 |
0.1855 USD |
0.1723 USD |
0.1878 USD |
0.1818 USD |
| 2024-05-22 |
0.1868 USD |
6,029,564.2000 |
0.1882 USD |
0.1824 USD |
0.1894 USD |
0.1868 USD |
| 2024-05-21 |
0.1889 USD |
22,527,505.3000 |
0.1889 USD |
0.1856 USD |
0.2027 USD |
0.1889 USD |
| 2024-05-20 |
0.1863 USD |
15,864,512.3000 |
0.1749 USD |
0.1730 USD |
0.1870 USD |
0.1863 USD |
| 2024-05-19 |
0.1747 USD |
10,510,706.6000 |
0.1831 USD |
0.1745 USD |
0.1831 USD |
0.1747 USD |
| 2024-05-18 |
0.1828 USD |
7,652,970.5000 |
0.1827 USD |
0.1826 USD |
0.1868 USD |
0.1828 USD |
| 2024-05-17 |
0.1829 USD |
11,339,942.4000 |
0.1743 USD |
0.1726 USD |
0.1851 USD |
0.1829 USD |
| 2024-05-16 |
0.1743 USD |
12,925,556.2000 |
0.1800 USD |
0.1705 USD |
0.1814 USD |
0.1743 USD |
| 2024-05-15 |
0.1806 USD |
7,666,747.1000 |
0.1712 USD |
0.1700 USD |
0.1835 USD |
0.1806 USD |
| 2024-05-14 |
0.1711 USD |
4,302,220.8000 |
0.1775 USD |
0.1707 USD |
0.1785 USD |
0.1711 USD |
| 2024-05-13 |
0.1780 USD |
8,404,169.4000 |
0.1769 USD |
0.1700 USD |
0.1806 USD |
0.1780 USD |
| 2024-05-12 |
0.1771 USD |
3,371,926.5000 |
0.1792 USD |
0.1757 USD |
0.1813 USD |
0.1771 USD |
| 2024-05-11 |
0.1787 USD |
4,986,519.3000 |
0.1829 USD |
0.1783 USD |
0.1855 USD |
0.1787 USD |
| 2024-05-10 |
0.1832 USD |
8,951,844.6000 |
0.1933 USD |
0.1817 USD |
0.1943 USD |
0.1832 USD |
| 2024-05-09 |
0.1914 USD |
4,897,532.6000 |
0.1870 USD |
0.1841 USD |
0.1919 USD |
0.1914 USD |
| 2024-05-08 |
0.1868 USD |
7,910,906.0000 |
0.1907 USD |
0.1856 USD |
0.1939 USD |
0.1868 USD |
| 2024-05-07 |
0.1935 USD |
6,697,220.4000 |
0.1941 USD |
0.1904 USD |
0.1984 USD |
0.1935 USD |
| 2024-05-06 |
0.1940 USD |
10,408,442.3000 |
0.1966 USD |
0.1925 USD |
0.2025 USD |
0.1940 USD |
| 2024-05-05 |
0.1958 USD |
8,251,845.5000 |
0.1931 USD |
0.1909 USD |
0.2001 USD |
0.1958 USD |
| 2024-05-04 |
0.1928 USD |
6,077,486.4000 |
0.1919 USD |
0.1899 USD |
0.1964 USD |
0.1928 USD |
| 2024-05-03 |
0.1923 USD |
11,236,433.2000 |
0.1811 USD |
0.1797 USD |
0.1943 USD |
0.1923 USD |
| 2024-05-02 |
0.1826 USD |
6,684,739.9000 |
0.1783 USD |
0.1775 USD |
0.1843 USD |
0.1826 USD |
| 2024-05-01 |
0.1807 USD |
18,775,023.2000 |
0.1779 USD |
0.1655 USD |
0.1835 USD |
0.1807 USD |
| 2024-04-30 |
0.1757 USD |
2,290,142.2000 |
0.1732 USD |
0.1715 USD |
0.1762 USD |
0.1757 USD |