Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-11 |
0.2954 USD |
44,525,418.1000 |
0.2632 USD |
0.2501 USD |
0.3016 USD |
0.2954 USD |
| 2024-03-10 |
0.2566 USD |
21,395,515.8000 |
0.2696 USD |
0.2564 USD |
0.2741 USD |
0.2566 USD |
| 2024-03-09 |
0.2714 USD |
18,109,162.9000 |
0.2718 USD |
0.2656 USD |
0.2777 USD |
0.2714 USD |
| 2024-03-08 |
0.2711 USD |
28,285,605.0000 |
0.2807 USD |
0.2583 USD |
0.2818 USD |
0.2711 USD |
| 2024-03-07 |
0.2824 USD |
47,302,367.3000 |
0.2593 USD |
0.2581 USD |
0.2844 USD |
0.2824 USD |
| 2024-03-06 |
0.2560 USD |
32,789,638.0000 |
0.2327 USD |
0.2210 USD |
0.2560 USD |
0.2560 USD |
| 2024-03-05 |
0.2258 USD |
50,798,348.7000 |
0.2511 USD |
0.2100 USD |
0.2590 USD |
0.2258 USD |
| 2024-03-04 |
0.2519 USD |
43,829,674.2000 |
0.2515 USD |
0.2424 USD |
0.2650 USD |
0.2519 USD |
| 2024-03-03 |
0.2515 USD |
38,007,598.7000 |
0.2481 USD |
0.2225 USD |
0.2589 USD |
0.2515 USD |
| 2024-03-02 |
0.2414 USD |
36,165,171.4000 |
0.2282 USD |
0.2254 USD |
0.2448 USD |
0.2414 USD |
| 2024-03-01 |
0.2236 USD |
25,474,080.5000 |
0.2124 USD |
0.2124 USD |
0.2247 USD |
0.2236 USD |
| 2024-02-29 |
0.2101 USD |
32,201,191.6000 |
0.2110 USD |
0.2060 USD |
0.2317 USD |
0.2101 USD |
| 2024-02-28 |
0.2109 USD |
47,150,973.6000 |
0.2082 USD |
0.1973 USD |
0.2242 USD |
0.2109 USD |
| 2024-02-27 |
0.2093 USD |
22,613,026.7000 |
0.2123 USD |
0.2018 USD |
0.2124 USD |
0.2093 USD |
| 2024-02-26 |
0.2124 USD |
22,571,951.6000 |
0.2076 USD |
0.1964 USD |
0.2127 USD |
0.2124 USD |
| 2024-02-25 |
0.2076 USD |
26,399,867.4000 |
0.1972 USD |
0.1938 USD |
0.2113 USD |
0.2076 USD |
| 2024-02-24 |
0.1972 USD |
11,968,692.5000 |
0.1855 USD |
0.1817 USD |
0.1975 USD |
0.1972 USD |
| 2024-02-23 |
0.1862 USD |
9,577,332.7000 |
0.1889 USD |
0.1820 USD |
0.1904 USD |
0.1862 USD |
| 2024-02-22 |
0.1901 USD |
12,629,081.2000 |
0.1889 USD |
0.1842 USD |
0.1944 USD |
0.1901 USD |
| 2024-02-21 |
0.1881 USD |
13,868,986.9000 |
0.1963 USD |
0.1815 USD |
0.1972 USD |
0.1881 USD |
| 2024-02-20 |
0.1969 USD |
18,885,564.7000 |
0.2036 USD |
0.1894 USD |
0.2042 USD |
0.1969 USD |
| 2024-02-19 |
0.2029 USD |
16,595,684.0000 |
0.1965 USD |
0.1960 USD |
0.2043 USD |
0.2029 USD |
| 2024-02-18 |
0.1969 USD |
9,261,584.1000 |
0.1905 USD |
0.1897 USD |
0.1969 USD |
0.1969 USD |
| 2024-02-17 |
0.1902 USD |
10,190,264.8000 |
0.1944 USD |
0.1836 USD |
0.1946 USD |
0.1902 USD |
| 2024-02-16 |
0.1944 USD |
20,152,601.5000 |
0.1877 USD |
0.1865 USD |
0.1975 USD |
0.1944 USD |
| 2024-02-15 |
0.1872 USD |
16,010,345.4000 |
0.1836 USD |
0.1828 USD |
0.1921 USD |
0.1872 USD |
| 2024-02-14 |
0.1834 USD |
13,979,480.2000 |
0.1778 USD |
0.1747 USD |
0.1850 USD |
0.1834 USD |
| 2024-02-13 |
0.1767 USD |
10,882,748.9000 |
0.1831 USD |
0.1730 USD |
0.1856 USD |
0.1767 USD |
| 2024-02-12 |
0.1829 USD |
14,086,804.7000 |
0.1802 USD |
0.1739 USD |
0.1839 USD |
0.1829 USD |
| 2024-02-11 |
0.1741 USD |
8,295,819.4000 |
0.1755 USD |
0.1720 USD |
0.1776 USD |
0.1741 USD |
| 2024-02-10 |
0.1750 USD |
7,077,234.3000 |
0.1746 USD |
0.1709 USD |
0.1779 USD |
0.1750 USD |
| 2024-02-09 |
0.1749 USD |
11,032,770.3000 |
0.1690 USD |
0.1685 USD |
0.1756 USD |
0.1749 USD |
| 2024-02-08 |
0.1690 USD |
9,448,050.3000 |
0.1684 USD |
0.1662 USD |
0.1708 USD |
0.1690 USD |
| 2024-02-07 |
0.1677 USD |
11,958,808.0000 |
0.1623 USD |
0.1602 USD |
0.1687 USD |
0.1677 USD |
| 2024-02-06 |
0.1622 USD |
7,503,886.6000 |
0.1596 USD |
0.1575 USD |
0.1622 USD |
0.1622 USD |
| 2024-02-05 |
0.1599 USD |
6,838,037.6000 |
0.1588 USD |
0.1558 USD |
0.1621 USD |
0.1599 USD |
| 2024-02-04 |
0.1595 USD |
7,502,060.4000 |
0.1654 USD |
0.1583 USD |
0.1654 USD |
0.1595 USD |
| 2024-02-03 |
0.1667 USD |
6,452,953.4000 |
0.1612 USD |
0.1608 USD |
0.1683 USD |
0.1667 USD |
| 2024-02-02 |
0.1617 USD |
11,292,714.7000 |
0.1586 USD |
0.1582 USD |
0.1642 USD |
0.1617 USD |
| 2024-02-01 |
0.1587 USD |
9,977,105.5000 |
0.1593 USD |
0.1549 USD |
0.1606 USD |
0.1587 USD |
| 2024-01-31 |
0.1582 USD |
8,856,755.6000 |
0.1648 USD |
0.1573 USD |
0.1652 USD |
0.1582 USD |
| 2024-01-30 |
0.1662 USD |
8,892,287.1000 |
0.1689 USD |
0.1659 USD |
0.1711 USD |
0.1662 USD |
| 2024-01-29 |
0.1688 USD |
7,819,161.2000 |
0.1641 USD |
0.1624 USD |
0.1689 USD |
0.1688 USD |
| 2024-01-28 |
0.1641 USD |
6,845,618.8000 |
0.1675 USD |
0.1619 USD |
0.1690 USD |
0.1641 USD |
| 2024-01-27 |
0.1672 USD |
10,539,601.7000 |
0.1664 USD |
0.1642 USD |
0.1687 USD |
0.1672 USD |
| 2024-01-26 |
0.1663 USD |
15,411,475.3000 |
0.1607 USD |
0.1597 USD |
0.1759 USD |
0.1663 USD |
| 2024-01-25 |
0.1608 USD |
7,314,562.5000 |
0.1632 USD |
0.1583 USD |
0.1637 USD |
0.1608 USD |
| 2024-01-24 |
0.1635 USD |
11,492,416.7000 |
0.1600 USD |
0.1579 USD |
0.1644 USD |
0.1635 USD |
| 2024-01-23 |
0.1585 USD |
27,008,595.0000 |
0.1614 USD |
0.1484 USD |
0.1656 USD |
0.1585 USD |
| 2024-01-22 |
0.1614 USD |
19,346,480.8000 |
0.1701 USD |
0.1591 USD |
0.1718 USD |
0.1614 USD |