Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-21 |
0.1717 USD |
9,705,304.1000 |
0.1718 USD |
0.1705 USD |
0.1745 USD |
0.1717 USD |
| 2024-01-20 |
0.1720 USD |
14,044,377.4000 |
0.1728 USD |
0.1698 USD |
0.1739 USD |
0.1720 USD |
| 2024-01-19 |
0.1729 USD |
21,433,619.1000 |
0.1787 USD |
0.1673 USD |
0.1793 USD |
0.1729 USD |
| 2024-01-18 |
0.1796 USD |
13,496,963.3000 |
0.1907 USD |
0.1758 USD |
0.1933 USD |
0.1796 USD |
| 2024-01-17 |
0.1902 USD |
9,721,024.0000 |
0.1959 USD |
0.1885 USD |
0.1988 USD |
0.1902 USD |
| 2024-01-16 |
0.1975 USD |
16,330,211.3000 |
0.1884 USD |
0.1842 USD |
0.2000 USD |
0.1975 USD |
| 2024-01-15 |
0.1887 USD |
12,622,170.3000 |
0.1832 USD |
0.1818 USD |
0.1909 USD |
0.1887 USD |
| 2024-01-14 |
0.1878 USD |
8,345,067.6000 |
0.1893 USD |
0.1853 USD |
0.1929 USD |
0.1878 USD |
| 2024-01-13 |
0.1901 USD |
7,816,388.8000 |
0.1867 USD |
0.1804 USD |
0.1917 USD |
0.1901 USD |
| 2024-01-12 |
0.1846 USD |
20,419,375.7000 |
0.2027 USD |
0.1805 USD |
0.2044 USD |
0.1846 USD |
| 2024-01-11 |
0.1993 USD |
36,799,008.6000 |
0.1997 USD |
0.1949 USD |
0.2071 USD |
0.1993 USD |
| 2024-01-10 |
0.1993 USD |
26,712,346.6000 |
0.1855 USD |
0.1792 USD |
0.2049 USD |
0.1993 USD |
| 2024-01-09 |
0.1849 USD |
18,968,871.6000 |
0.1951 USD |
0.1796 USD |
0.2028 USD |
0.1849 USD |
| 2024-01-08 |
0.1947 USD |
28,714,552.5000 |
0.1782 USD |
0.1640 USD |
0.2007 USD |
0.1947 USD |
| 2024-01-07 |
0.1804 USD |
9,846,907.3000 |
0.1900 USD |
0.1776 USD |
0.1942 USD |
0.1804 USD |
| 2024-01-06 |
0.1874 USD |
15,486,304.7000 |
0.1967 USD |
0.1785 USD |
0.1969 USD |
0.1874 USD |
| 2024-01-05 |
0.1957 USD |
23,152,772.9000 |
0.2079 USD |
0.1878 USD |
0.2082 USD |
0.1957 USD |
| 2024-01-04 |
0.2091 USD |
17,044,626.2000 |
0.2047 USD |
0.1978 USD |
0.2107 USD |
0.2091 USD |
| 2024-01-03 |
0.2047 USD |
48,130,667.6000 |
0.2271 USD |
0.1944 USD |
0.2304 USD |
0.2047 USD |
| 2024-01-02 |
0.2267 USD |
34,180,949.9000 |
0.2390 USD |
0.2225 USD |
0.2449 USD |
0.2267 USD |
| 2024-01-01 |
0.2379 USD |
11,525,396.8000 |
0.2231 USD |
0.2197 USD |
0.2381 USD |
0.2379 USD |
| 2023-12-31 |
0.2212 USD |
12,285,433.5000 |
0.2217 USD |
0.2185 USD |
0.2325 USD |
0.2212 USD |
| 2023-12-30 |
0.2219 USD |
11,276,612.0000 |
0.2263 USD |
0.2182 USD |
0.2278 USD |
0.2219 USD |
| 2023-12-29 |
0.2244 USD |
23,913,601.6000 |
0.2337 USD |
0.2202 USD |
0.2432 USD |
0.2244 USD |
| 2023-12-28 |
0.2336 USD |
24,843,664.0000 |
0.2289 USD |
0.2211 USD |
0.2383 USD |
0.2336 USD |
| 2023-12-27 |
0.2288 USD |
18,395,246.7000 |
0.2353 USD |
0.2229 USD |
0.2355 USD |
0.2288 USD |
| 2023-12-26 |
0.2332 USD |
24,209,892.4000 |
0.2382 USD |
0.2200 USD |
0.2425 USD |
0.2332 USD |
| 2023-12-25 |
0.2383 USD |
23,419,950.9000 |
0.2309 USD |
0.2271 USD |
0.2396 USD |
0.2383 USD |
| 2023-12-24 |
0.2322 USD |
36,748,120.2000 |
0.2361 USD |
0.2258 USD |
0.2480 USD |
0.2322 USD |
| 2023-12-23 |
0.2344 USD |
32,594,599.2000 |
0.2401 USD |
0.2282 USD |
0.2430 USD |
0.2344 USD |
| 2023-12-22 |
0.2400 USD |
64,242,147.2000 |
0.2241 USD |
0.2240 USD |
0.2532 USD |
0.2400 USD |
| 2023-12-21 |
0.2218 USD |
62,789,195.4000 |
0.1982 USD |
0.1947 USD |
0.2331 USD |
0.2218 USD |
| 2023-12-20 |
0.1965 USD |
25,497,663.5000 |
0.1922 USD |
0.1889 USD |
0.2038 USD |
0.1965 USD |
| 2023-12-19 |
0.1910 USD |
20,358,184.9000 |
0.1956 USD |
0.1903 USD |
0.2050 USD |
0.1910 USD |
| 2023-12-18 |
0.1941 USD |
22,444,518.5000 |
0.1907 USD |
0.1768 USD |
0.1961 USD |
0.1941 USD |
| 2023-12-17 |
0.1910 USD |
13,502,052.0000 |
0.1982 USD |
0.1900 USD |
0.2007 USD |
0.1910 USD |
| 2023-12-16 |
0.1978 USD |
22,450,790.9000 |
0.1962 USD |
0.1932 USD |
0.2084 USD |
0.1978 USD |
| 2023-12-15 |
0.1978 USD |
30,687,994.1000 |
0.2164 USD |
0.1959 USD |
0.2168 USD |
0.1978 USD |
| 2023-12-14 |
0.2163 USD |
49,119,515.7000 |
0.2011 USD |
0.1963 USD |
0.2180 USD |
0.2163 USD |
| 2023-12-13 |
0.2001 USD |
41,414,555.7000 |
0.1978 USD |
0.1843 USD |
0.2038 USD |
0.2001 USD |
| 2023-12-12 |
0.1987 USD |
56,744,547.0000 |
0.2026 USD |
0.1931 USD |
0.2150 USD |
0.1987 USD |
| 2023-12-11 |
0.2008 USD |
55,069,996.3000 |
0.2017 USD |
0.1680 USD |
0.2090 USD |
0.2008 USD |
| 2023-12-10 |
0.1999 USD |
35,961,794.4000 |
0.1998 USD |
0.1891 USD |
0.2047 USD |
0.1999 USD |
| 2023-12-09 |
0.2004 USD |
80,709,000.4000 |
0.1845 USD |
0.1838 USD |
0.2232 USD |
0.2004 USD |
| 2023-12-08 |
0.1846 USD |
52,255,706.6000 |
0.1643 USD |
0.1626 USD |
0.1859 USD |
0.1846 USD |
| 2023-12-07 |
0.1626 USD |
34,808,286.9000 |
0.1529 USD |
0.1526 USD |
0.1678 USD |
0.1626 USD |
| 2023-12-06 |
0.1524 USD |
14,875,598.9000 |
0.1539 USD |
0.1506 USD |
0.1581 USD |
0.1524 USD |
| 2023-12-05 |
0.1522 USD |
16,190,308.7000 |
0.1533 USD |
0.1496 USD |
0.1550 USD |
0.1522 USD |
| 2023-12-04 |
0.1520 USD |
24,263,768.2000 |
0.1518 USD |
0.1470 USD |
0.1600 USD |
0.1520 USD |
| 2023-12-03 |
0.1520 USD |
26,922,791.5000 |
0.1481 USD |
0.1467 USD |
0.1550 USD |
0.1520 USD |