Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-13 |
0.0958 USD |
4,040,190.2000 |
0.0937 USD |
0.0935 USD |
0.0968 USD |
0.0958 USD |
| 2023-10-12 |
0.0937 USD |
4,479,913.3000 |
0.0950 USD |
0.0930 USD |
0.0955 USD |
0.0937 USD |
| 2023-10-11 |
0.0949 USD |
5,600,261.3000 |
0.0950 USD |
0.0931 USD |
0.0956 USD |
0.0949 USD |
| 2023-10-10 |
0.0954 USD |
5,875,820.9000 |
0.0966 USD |
0.0945 USD |
0.0970 USD |
0.0954 USD |
| 2023-10-09 |
0.0967 USD |
7,598,932.9000 |
0.1012 USD |
0.0949 USD |
0.1015 USD |
0.0967 USD |
| 2023-10-08 |
0.1013 USD |
5,257,673.8000 |
0.1000 USD |
0.0993 USD |
0.1032 USD |
0.1013 USD |
| 2023-10-07 |
0.1000 USD |
3,241,669.1000 |
0.1007 USD |
0.0997 USD |
0.1014 USD |
0.1000 USD |
| 2023-10-06 |
0.1015 USD |
6,027,640.2000 |
0.1003 USD |
0.0980 USD |
0.1019 USD |
0.1015 USD |
| 2023-10-05 |
0.1005 USD |
9,473,983.2000 |
0.0994 USD |
0.0977 USD |
0.1013 USD |
0.1005 USD |
| 2023-10-04 |
0.0996 USD |
8,226,787.8000 |
0.1014 USD |
0.0973 USD |
0.1015 USD |
0.0996 USD |
| 2023-10-03 |
0.1017 USD |
5,312,482.9000 |
0.1014 USD |
0.1001 USD |
0.1032 USD |
0.1017 USD |
| 2023-10-02 |
0.1012 USD |
9,760,338.7000 |
0.1064 USD |
0.1003 USD |
0.1064 USD |
0.1012 USD |
| 2023-10-01 |
0.1063 USD |
6,465,751.2000 |
0.1033 USD |
0.1028 USD |
0.1076 USD |
0.1063 USD |
| 2023-09-30 |
0.1034 USD |
7,263,690.9000 |
0.1016 USD |
0.1008 USD |
0.1055 USD |
0.1034 USD |
| 2023-09-29 |
0.1014 USD |
8,874,384.7000 |
0.0977 USD |
0.0971 USD |
0.1024 USD |
0.1014 USD |
| 2023-09-28 |
0.0974 USD |
8,338,074.6000 |
0.0955 USD |
0.0954 USD |
0.0983 USD |
0.0974 USD |
| 2023-09-27 |
0.0958 USD |
8,686,092.0000 |
0.0954 USD |
0.0936 USD |
0.0970 USD |
0.0958 USD |
| 2023-09-26 |
0.0955 USD |
16,494,766.4000 |
0.0976 USD |
0.0934 USD |
0.0991 USD |
0.0955 USD |
| 2023-09-25 |
0.0976 USD |
11,692,449.8000 |
0.1010 USD |
0.0972 USD |
0.1021 USD |
0.0976 USD |
| 2023-09-24 |
0.1013 USD |
5,545,972.0000 |
0.1007 USD |
0.0999 USD |
0.1030 USD |
0.1013 USD |
| 2023-09-23 |
0.1005 USD |
5,121,177.6000 |
0.1020 USD |
0.0995 USD |
0.1031 USD |
0.1005 USD |
| 2023-09-22 |
0.1020 USD |
11,741,598.9000 |
0.0975 USD |
0.0961 USD |
0.1026 USD |
0.1020 USD |
| 2023-09-21 |
0.0976 USD |
13,682,069.3000 |
0.1002 USD |
0.0969 USD |
0.1035 USD |
0.0976 USD |
| 2023-09-20 |
0.0992 USD |
11,333,170.5000 |
0.0972 USD |
0.0938 USD |
0.1002 USD |
0.0992 USD |
| 2023-09-19 |
0.0970 USD |
6,908,479.0000 |
0.0963 USD |
0.0954 USD |
0.0980 USD |
0.0970 USD |
| 2023-09-18 |
0.0963 USD |
5,624,971.8000 |
0.0950 USD |
0.0940 USD |
0.0985 USD |
0.0963 USD |
| 2023-09-17 |
0.0951 USD |
5,381,869.4000 |
0.0976 USD |
0.0936 USD |
0.0976 USD |
0.0951 USD |
| 2023-09-16 |
0.0973 USD |
5,369,569.2000 |
0.0964 USD |
0.0953 USD |
0.0981 USD |
0.0973 USD |
| 2023-09-15 |
0.0968 USD |
7,396,711.4000 |
0.0935 USD |
0.0929 USD |
0.0970 USD |
0.0968 USD |
| 2023-09-14 |
0.0934 USD |
12,487,801.0000 |
0.0909 USD |
0.0905 USD |
0.0940 USD |
0.0934 USD |
| 2023-09-13 |
0.0910 USD |
8,917,409.1000 |
0.0894 USD |
0.0890 USD |
0.0919 USD |
0.0910 USD |
| 2023-09-12 |
0.0897 USD |
11,147,176.9000 |
0.0887 USD |
0.0884 USD |
0.0927 USD |
0.0897 USD |
| 2023-09-11 |
0.0886 USD |
14,235,806.8000 |
0.0921 USD |
0.0874 USD |
0.0924 USD |
0.0886 USD |
| 2023-09-10 |
0.0920 USD |
13,145,981.5000 |
0.0941 USD |
0.0889 USD |
0.0941 USD |
0.0920 USD |
| 2023-09-09 |
0.0942 USD |
8,351,690.1000 |
0.0964 USD |
0.0941 USD |
0.0968 USD |
0.0942 USD |
| 2023-09-08 |
0.0958 USD |
8,815,342.2000 |
0.0978 USD |
0.0943 USD |
0.0985 USD |
0.0958 USD |
| 2023-09-07 |
0.0978 USD |
11,351,304.5000 |
0.0941 USD |
0.0935 USD |
0.0981 USD |
0.0978 USD |
| 2023-09-06 |
0.0941 USD |
9,923,569.5000 |
0.0940 USD |
0.0910 USD |
0.0947 USD |
0.0941 USD |
| 2023-09-05 |
0.0943 USD |
9,011,737.1000 |
0.0940 USD |
0.0929 USD |
0.0943 USD |
0.0943 USD |
| 2023-09-04 |
0.0934 USD |
7,831,516.1000 |
0.0945 USD |
0.0925 USD |
0.0963 USD |
0.0934 USD |
| 2023-09-03 |
0.0943 USD |
6,142,588.7000 |
0.0944 USD |
0.0930 USD |
0.0951 USD |
0.0943 USD |
| 2023-09-02 |
0.0942 USD |
8,097,749.8000 |
0.0920 USD |
0.0916 USD |
0.0943 USD |
0.0942 USD |
| 2023-09-01 |
0.0920 USD |
12,141,920.3000 |
0.0931 USD |
0.0903 USD |
0.0950 USD |
0.0920 USD |
| 2023-08-31 |
0.0934 USD |
13,368,791.5000 |
0.0970 USD |
0.0911 USD |
0.0970 USD |
0.0934 USD |
| 2023-08-30 |
0.0967 USD |
7,190,447.4000 |
0.1008 USD |
0.0959 USD |
0.1009 USD |
0.0967 USD |
| 2023-08-29 |
0.1005 USD |
15,730,362.8000 |
0.0973 USD |
0.0948 USD |
0.1018 USD |
0.1005 USD |
| 2023-08-28 |
0.0975 USD |
8,440,917.5000 |
0.0953 USD |
0.0925 USD |
0.0978 USD |
0.0975 USD |
| 2023-08-27 |
0.0950 USD |
4,804,176.8000 |
0.0954 USD |
0.0945 USD |
0.0960 USD |
0.0950 USD |
| 2023-08-26 |
0.0956 USD |
5,779,395.4000 |
0.0970 USD |
0.0952 USD |
0.0970 USD |
0.0956 USD |
| 2023-08-25 |
0.0970 USD |
10,112,167.9000 |
0.0975 USD |
0.0953 USD |
0.0979 USD |
0.0970 USD |