Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-02 |
0.1476 USD |
21,128,731.5000 |
0.1397 USD |
0.1388 USD |
0.1486 USD |
0.1476 USD |
| 2023-12-01 |
0.1392 USD |
20,490,183.8000 |
0.1338 USD |
0.1329 USD |
0.1396 USD |
0.1392 USD |
| 2023-11-30 |
0.1331 USD |
16,272,132.6000 |
0.1342 USD |
0.1313 USD |
0.1398 USD |
0.1331 USD |
| 2023-11-29 |
0.1334 USD |
16,297,746.8000 |
0.1329 USD |
0.1301 USD |
0.1345 USD |
0.1334 USD |
| 2023-11-28 |
0.1329 USD |
9,891,112.0000 |
0.1319 USD |
0.1285 USD |
0.1352 USD |
0.1329 USD |
| 2023-11-27 |
0.1310 USD |
9,088,501.2000 |
0.1361 USD |
0.1291 USD |
0.1386 USD |
0.1310 USD |
| 2023-11-26 |
0.1362 USD |
8,089,336.6000 |
0.1403 USD |
0.1333 USD |
0.1410 USD |
0.1362 USD |
| 2023-11-25 |
0.1403 USD |
11,358,464.7000 |
0.1332 USD |
0.1327 USD |
0.1420 USD |
0.1403 USD |
| 2023-11-24 |
0.1326 USD |
7,717,410.4000 |
0.1307 USD |
0.1304 USD |
0.1353 USD |
0.1326 USD |
| 2023-11-23 |
0.1305 USD |
7,205,898.9000 |
0.1324 USD |
0.1281 USD |
0.1344 USD |
0.1305 USD |
| 2023-11-22 |
0.1322 USD |
12,800,800.1000 |
0.1234 USD |
0.1231 USD |
0.1349 USD |
0.1322 USD |
| 2023-11-21 |
0.1250 USD |
26,985,660.3000 |
0.1414 USD |
0.1240 USD |
0.1428 USD |
0.1250 USD |
| 2023-11-20 |
0.1421 USD |
21,850,254.7000 |
0.1408 USD |
0.1380 USD |
0.1506 USD |
0.1421 USD |
| 2023-11-19 |
0.1421 USD |
12,252,187.6000 |
0.1342 USD |
0.1306 USD |
0.1424 USD |
0.1421 USD |
| 2023-11-18 |
0.1345 USD |
8,066,774.2000 |
0.1359 USD |
0.1263 USD |
0.1361 USD |
0.1345 USD |
| 2023-11-17 |
0.1351 USD |
13,600,330.5000 |
0.1358 USD |
0.1281 USD |
0.1399 USD |
0.1351 USD |
| 2023-11-16 |
0.1356 USD |
24,734,018.8000 |
0.1426 USD |
0.1325 USD |
0.1472 USD |
0.1356 USD |
| 2023-11-15 |
0.1421 USD |
19,972,737.1000 |
0.1288 USD |
0.1286 USD |
0.1454 USD |
0.1421 USD |
| 2023-11-14 |
0.1290 USD |
20,627,052.1000 |
0.1334 USD |
0.1220 USD |
0.1366 USD |
0.1290 USD |
| 2023-11-13 |
0.1341 USD |
35,416,987.5000 |
0.1461 USD |
0.1322 USD |
0.1478 USD |
0.1341 USD |
| 2023-11-12 |
0.1471 USD |
34,771,312.2000 |
0.1336 USD |
0.1281 USD |
0.1475 USD |
0.1471 USD |
| 2023-11-11 |
0.1326 USD |
34,275,755.1000 |
0.1278 USD |
0.1246 USD |
0.1362 USD |
0.1326 USD |
| 2023-11-10 |
0.1268 USD |
18,115,688.6000 |
0.1239 USD |
0.1198 USD |
0.1273 USD |
0.1268 USD |
| 2023-11-09 |
0.1217 USD |
36,086,763.3000 |
0.1271 USD |
0.1083 USD |
0.1319 USD |
0.1217 USD |
| 2023-11-08 |
0.1280 USD |
10,012,369.4000 |
0.1238 USD |
0.1226 USD |
0.1280 USD |
0.1280 USD |
| 2023-11-07 |
0.1240 USD |
21,479,624.7000 |
0.1291 USD |
0.1183 USD |
0.1299 USD |
0.1240 USD |
| 2023-11-06 |
0.1292 USD |
28,563,905.5000 |
0.1216 USD |
0.1189 USD |
0.1300 USD |
0.1292 USD |
| 2023-11-05 |
0.1211 USD |
27,180,144.7000 |
0.1152 USD |
0.1144 USD |
0.1234 USD |
0.1211 USD |
| 2023-11-04 |
0.1151 USD |
11,050,464.5000 |
0.1115 USD |
0.1100 USD |
0.1158 USD |
0.1151 USD |
| 2023-11-03 |
0.1116 USD |
13,718,891.4000 |
0.1111 USD |
0.1071 USD |
0.1135 USD |
0.1116 USD |
| 2023-11-02 |
0.1108 USD |
20,641,071.5000 |
0.1145 USD |
0.1084 USD |
0.1155 USD |
0.1108 USD |
| 2023-11-01 |
0.1144 USD |
15,799,201.4000 |
0.1094 USD |
0.1067 USD |
0.1158 USD |
0.1144 USD |
| 2023-10-31 |
0.1091 USD |
13,845,789.0000 |
0.1120 USD |
0.1057 USD |
0.1140 USD |
0.1091 USD |
| 2023-10-30 |
0.1118 USD |
16,094,964.1000 |
0.1065 USD |
0.1050 USD |
0.1123 USD |
0.1118 USD |
| 2023-10-29 |
0.1067 USD |
10,519,410.7000 |
0.1016 USD |
0.1002 USD |
0.1072 USD |
0.1067 USD |
| 2023-10-28 |
0.1018 USD |
5,257,049.1000 |
0.0991 USD |
0.0991 USD |
0.1025 USD |
0.1018 USD |
| 2023-10-27 |
0.0993 USD |
7,368,085.4000 |
0.1012 USD |
0.0981 USD |
0.1016 USD |
0.0993 USD |
| 2023-10-26 |
0.1013 USD |
9,241,786.1000 |
0.1008 USD |
0.0978 USD |
0.1038 USD |
0.1013 USD |
| 2023-10-25 |
0.1005 USD |
9,754,973.2000 |
0.1008 USD |
0.0984 USD |
0.1034 USD |
0.1005 USD |
| 2023-10-24 |
0.1006 USD |
24,353,328.6000 |
0.0985 USD |
0.0963 USD |
0.1027 USD |
0.1006 USD |
| 2023-10-23 |
0.0979 USD |
18,593,658.5000 |
0.0942 USD |
0.0931 USD |
0.0995 USD |
0.0979 USD |
| 2023-10-22 |
0.0945 USD |
6,760,134.2000 |
0.0942 USD |
0.0921 USD |
0.0951 USD |
0.0945 USD |
| 2023-10-21 |
0.0941 USD |
10,840,613.2000 |
0.0915 USD |
0.0910 USD |
0.0952 USD |
0.0941 USD |
| 2023-10-20 |
0.0911 USD |
7,720,384.5000 |
0.0897 USD |
0.0890 USD |
0.0929 USD |
0.0911 USD |
| 2023-10-19 |
0.0892 USD |
7,154,282.5000 |
0.0900 USD |
0.0879 USD |
0.0905 USD |
0.0892 USD |
| 2023-10-18 |
0.0901 USD |
7,267,430.0000 |
0.0914 USD |
0.0899 USD |
0.0924 USD |
0.0901 USD |
| 2023-10-17 |
0.0918 USD |
8,915,062.9000 |
0.0948 USD |
0.0907 USD |
0.0951 USD |
0.0918 USD |
| 2023-10-16 |
0.0942 USD |
7,015,455.3000 |
0.0944 USD |
0.0938 USD |
0.0986 USD |
0.0942 USD |
| 2023-10-15 |
0.0944 USD |
3,509,164.8000 |
0.0952 USD |
0.0943 USD |
0.0960 USD |
0.0944 USD |
| 2023-10-14 |
0.0953 USD |
3,264,248.9000 |
0.0949 USD |
0.0945 USD |
0.0959 USD |
0.0953 USD |