Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.1908 USD |
11,820,995.7000 |
0.1923 USD |
0.1840 USD |
0.1946 USD |
0.1908 USD |
| 2024-04-28 |
0.1926 USD |
6,964,434.8000 |
0.1984 USD |
0.1918 USD |
0.2010 USD |
0.1926 USD |
| 2024-04-27 |
0.1970 USD |
13,026,888.6000 |
0.1979 USD |
0.1893 USD |
0.2024 USD |
0.1970 USD |
| 2024-04-26 |
0.1975 USD |
26,273,647.5000 |
0.1944 USD |
0.1926 USD |
0.2140 USD |
0.1975 USD |
| 2024-04-25 |
0.2025 USD |
24,990,891.1000 |
0.2110 USD |
0.1958 USD |
0.2171 USD |
0.2025 USD |
| 2024-04-24 |
0.2127 USD |
4,916,736.5000 |
0.2158 USD |
0.2120 USD |
0.2183 USD |
0.2127 USD |
| 2024-04-23 |
0.1935 USD |
3,876,398.5000 |
0.1949 USD |
0.1910 USD |
0.1949 USD |
0.1935 USD |
| 2024-04-22 |
0.1976 USD |
15,047,852.7000 |
0.1877 USD |
0.1867 USD |
0.1976 USD |
0.1976 USD |
| 2024-04-21 |
0.1872 USD |
6,276,654.2000 |
0.1915 USD |
0.1833 USD |
0.1927 USD |
0.1872 USD |
| 2024-04-20 |
0.1913 USD |
11,028,704.8000 |
0.1747 USD |
0.1726 USD |
0.1917 USD |
0.1913 USD |
| 2024-04-19 |
0.1754 USD |
17,788,386.7000 |
0.1742 USD |
0.1594 USD |
0.1792 USD |
0.1754 USD |
| 2024-04-18 |
0.1755 USD |
8,109,950.1000 |
0.1685 USD |
0.1630 USD |
0.1765 USD |
0.1755 USD |
| 2024-04-17 |
0.1718 USD |
9,622,123.6000 |
0.1742 USD |
0.1618 USD |
0.1761 USD |
0.1718 USD |
| 2024-04-16 |
0.1748 USD |
14,287,838.7000 |
0.1703 USD |
0.1648 USD |
0.1805 USD |
0.1748 USD |
| 2024-04-15 |
0.1701 USD |
17,756,510.1000 |
0.1793 USD |
0.1644 USD |
0.1883 USD |
0.1701 USD |
| 2024-04-14 |
0.1781 USD |
25,373,397.4000 |
0.1677 USD |
0.1619 USD |
0.1802 USD |
0.1781 USD |
| 2024-04-13 |
0.1695 USD |
54,054,357.1000 |
0.1937 USD |
0.1484 USD |
0.1968 USD |
0.1695 USD |
| 2024-04-12 |
0.1931 USD |
33,449,117.1000 |
0.2274 USD |
0.1848 USD |
0.2348 USD |
0.1931 USD |
| 2024-04-11 |
0.2275 USD |
10,413,926.4000 |
0.2300 USD |
0.2219 USD |
0.2355 USD |
0.2275 USD |
| 2024-04-10 |
0.2307 USD |
10,829,406.1000 |
0.2316 USD |
0.2176 USD |
0.2353 USD |
0.2307 USD |
| 2024-04-09 |
0.2341 USD |
8,510,924.7000 |
0.2453 USD |
0.2323 USD |
0.2461 USD |
0.2341 USD |
| 2024-04-08 |
0.2458 USD |
9,088,087.1000 |
0.2353 USD |
0.2305 USD |
0.2481 USD |
0.2458 USD |
| 2024-04-07 |
0.2357 USD |
5,028,864.4000 |
0.2336 USD |
0.2319 USD |
0.2375 USD |
0.2357 USD |
| 2024-04-06 |
0.2343 USD |
4,341,421.8000 |
0.2291 USD |
0.2280 USD |
0.2360 USD |
0.2343 USD |
| 2024-04-05 |
0.2303 USD |
12,776,859.8000 |
0.2370 USD |
0.2215 USD |
0.2381 USD |
0.2303 USD |
| 2024-04-04 |
0.2368 USD |
14,253,926.6000 |
0.2320 USD |
0.2253 USD |
0.2448 USD |
0.2368 USD |
| 2024-04-03 |
0.2326 USD |
10,405,194.1000 |
0.2342 USD |
0.2264 USD |
0.2447 USD |
0.2326 USD |
| 2024-04-02 |
0.2352 USD |
17,054,456.1000 |
0.2515 USD |
0.2302 USD |
0.2515 USD |
0.2352 USD |
| 2024-04-01 |
0.2526 USD |
18,041,310.7000 |
0.2679 USD |
0.2445 USD |
0.2700 USD |
0.2526 USD |
| 2024-03-31 |
0.2677 USD |
8,345,603.4000 |
0.2605 USD |
0.2598 USD |
0.2681 USD |
0.2677 USD |
| 2024-03-30 |
0.2615 USD |
10,246,964.2000 |
0.2691 USD |
0.2602 USD |
0.2712 USD |
0.2615 USD |
| 2024-03-29 |
0.2679 USD |
14,913,237.4000 |
0.2723 USD |
0.2641 USD |
0.2831 USD |
0.2679 USD |
| 2024-03-28 |
0.2730 USD |
13,039,754.3000 |
0.2707 USD |
0.2619 USD |
0.2754 USD |
0.2730 USD |
| 2024-03-27 |
0.2714 USD |
23,940,888.1000 |
0.2796 USD |
0.2661 USD |
0.2903 USD |
0.2714 USD |
| 2024-03-26 |
0.2784 USD |
21,036,592.5000 |
0.2681 USD |
0.2671 USD |
0.2864 USD |
0.2784 USD |
| 2024-03-25 |
0.2697 USD |
18,368,786.4000 |
0.2563 USD |
0.2532 USD |
0.2734 USD |
0.2697 USD |
| 2024-03-24 |
0.2574 USD |
10,535,685.6000 |
0.2485 USD |
0.2475 USD |
0.2575 USD |
0.2574 USD |
| 2024-03-23 |
0.2506 USD |
10,896,257.2000 |
0.2412 USD |
0.2369 USD |
0.2558 USD |
0.2506 USD |
| 2024-03-22 |
0.2374 USD |
15,770,425.5000 |
0.2482 USD |
0.2340 USD |
0.2548 USD |
0.2374 USD |
| 2024-03-21 |
0.2496 USD |
21,864,167.6000 |
0.2505 USD |
0.2421 USD |
0.2602 USD |
0.2496 USD |
| 2024-03-20 |
0.2484 USD |
29,165,989.5000 |
0.2300 USD |
0.2185 USD |
0.2525 USD |
0.2484 USD |
| 2024-03-19 |
0.2276 USD |
30,896,745.0000 |
0.2514 USD |
0.2187 USD |
0.2531 USD |
0.2276 USD |
| 2024-03-18 |
0.2502 USD |
29,471,523.0000 |
0.2751 USD |
0.2459 USD |
0.2751 USD |
0.2502 USD |
| 2024-03-17 |
0.2747 USD |
20,734,523.7000 |
0.2676 USD |
0.2520 USD |
0.2844 USD |
0.2747 USD |
| 2024-03-16 |
0.2639 USD |
32,440,998.9000 |
0.2993 USD |
0.2605 USD |
0.3108 USD |
0.2639 USD |
| 2024-03-15 |
0.2901 USD |
25,580,260.4000 |
0.3121 USD |
0.2706 USD |
0.3210 USD |
0.2901 USD |
| 2024-03-14 |
0.3115 USD |
31,287,518.1000 |
0.3190 USD |
0.2910 USD |
0.3230 USD |
0.3115 USD |
| 2024-03-13 |
0.3196 USD |
36,855,176.2000 |
0.3175 USD |
0.3052 USD |
0.3296 USD |
0.3196 USD |
| 2024-03-12 |
0.3141 USD |
45,881,287.6000 |
0.2921 USD |
0.2747 USD |
0.3296 USD |
0.3141 USD |
| 2024-03-11 |
0.2954 USD |
44,525,418.1000 |
0.2632 USD |
0.2501 USD |
0.3016 USD |
0.2954 USD |