Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-24 |
0.0970 USD |
6,809,964.7000 |
0.0987 USD |
0.0953 USD |
0.0990 USD |
0.0970 USD |
| 2023-08-23 |
0.0987 USD |
14,344,122.2000 |
0.0972 USD |
0.0959 USD |
0.0999 USD |
0.0987 USD |
| 2023-08-22 |
0.0968 USD |
16,775,402.8000 |
0.0964 USD |
0.0925 USD |
0.0973 USD |
0.0968 USD |
| 2023-08-21 |
0.0967 USD |
16,080,556.3000 |
0.0973 USD |
0.0935 USD |
0.0975 USD |
0.0967 USD |
| 2023-08-20 |
0.0971 USD |
10,555,270.7000 |
0.0967 USD |
0.0960 USD |
0.0978 USD |
0.0971 USD |
| 2023-08-19 |
0.0967 USD |
15,064,329.5000 |
0.0954 USD |
0.0947 USD |
0.0982 USD |
0.0967 USD |
| 2023-08-18 |
0.0955 USD |
37,987,750.2000 |
0.0934 USD |
0.0924 USD |
0.0972 USD |
0.0955 USD |
| 2023-08-17 |
0.0937 USD |
37,797,901.1000 |
0.1026 USD |
0.0873 USD |
0.1043 USD |
0.0937 USD |
| 2023-08-16 |
0.1022 USD |
38,894,390.9000 |
0.1083 USD |
0.1000 USD |
0.1085 USD |
0.1022 USD |
| 2023-08-15 |
0.1083 USD |
27,794,950.7000 |
0.1148 USD |
0.1073 USD |
0.1150 USD |
0.1083 USD |
| 2023-08-14 |
0.1149 USD |
14,370,327.0000 |
0.1168 USD |
0.1143 USD |
0.1186 USD |
0.1149 USD |
| 2023-08-13 |
0.1164 USD |
15,904,711.9000 |
0.1159 USD |
0.1131 USD |
0.1173 USD |
0.1164 USD |
| 2023-08-12 |
0.1158 USD |
8,396,256.1000 |
0.1122 USD |
0.1117 USD |
0.1160 USD |
0.1158 USD |
| 2023-08-11 |
0.1121 USD |
9,975,214.9000 |
0.1125 USD |
0.1112 USD |
0.1136 USD |
0.1121 USD |
| 2023-08-10 |
0.1125 USD |
14,183,494.9000 |
0.1130 USD |
0.1111 USD |
0.1134 USD |
0.1125 USD |
| 2023-08-09 |
0.1128 USD |
14,260,132.0000 |
0.1131 USD |
0.1113 USD |
0.1146 USD |
0.1128 USD |
| 2023-08-08 |
0.1131 USD |
37,067,897.8000 |
0.1119 USD |
0.1116 USD |
0.1189 USD |
0.1131 USD |
| 2023-08-07 |
0.1118 USD |
20,295,144.6000 |
0.1097 USD |
0.1072 USD |
0.1119 USD |
0.1118 USD |
| 2023-08-06 |
0.1094 USD |
14,714,515.6000 |
0.1064 USD |
0.1061 USD |
0.1104 USD |
0.1094 USD |
| 2023-08-05 |
0.1064 USD |
12,402,926.8000 |
0.1059 USD |
0.1045 USD |
0.1068 USD |
0.1064 USD |
| 2023-08-04 |
0.1061 USD |
14,830,034.6000 |
0.1063 USD |
0.1040 USD |
0.1077 USD |
0.1061 USD |
| 2023-08-03 |
0.1063 USD |
18,001,075.8000 |
0.1067 USD |
0.1055 USD |
0.1081 USD |
0.1063 USD |
| 2023-08-02 |
0.1067 USD |
24,327,323.6000 |
0.1109 USD |
0.1056 USD |
0.1112 USD |
0.1067 USD |
| 2023-08-01 |
0.1107 USD |
29,285,072.7000 |
0.1099 USD |
0.1054 USD |
0.1107 USD |
0.1107 USD |
| 2023-07-31 |
0.1099 USD |
30,884,683.6000 |
0.1094 USD |
0.1081 USD |
0.1137 USD |
0.1099 USD |
| 2023-07-30 |
0.1093 USD |
25,159,121.7000 |
0.1114 USD |
0.1075 USD |
0.1125 USD |
0.1093 USD |
| 2023-07-29 |
0.1114 USD |
14,438,486.1000 |
0.1104 USD |
0.1096 USD |
0.1118 USD |
0.1114 USD |
| 2023-07-28 |
0.1103 USD |
19,652,458.7000 |
0.1096 USD |
0.1080 USD |
0.1113 USD |
0.1103 USD |
| 2023-07-27 |
0.1099 USD |
18,328,691.1000 |
0.1110 USD |
0.1090 USD |
0.1128 USD |
0.1099 USD |
| 2023-07-26 |
0.1114 USD |
18,742,667.9000 |
0.1099 USD |
0.1080 USD |
0.1125 USD |
0.1114 USD |
| 2023-07-25 |
0.1101 USD |
20,022,966.4000 |
0.1098 USD |
0.1084 USD |
0.1103 USD |
0.1101 USD |
| 2023-07-24 |
0.1092 USD |
29,265,970.0000 |
0.1160 USD |
0.1075 USD |
0.1164 USD |
0.1092 USD |
| 2023-07-23 |
0.1163 USD |
16,803,965.2000 |
0.1146 USD |
0.1136 USD |
0.1175 USD |
0.1163 USD |
| 2023-07-22 |
0.1145 USD |
24,311,451.2000 |
0.1156 USD |
0.1134 USD |
0.1170 USD |
0.1145 USD |
| 2023-07-21 |
0.1156 USD |
17,427,699.4000 |
0.1151 USD |
0.1132 USD |
0.1165 USD |
0.1156 USD |
| 2023-07-20 |
0.1149 USD |
30,051,577.3000 |
0.1138 USD |
0.1127 USD |
0.1184 USD |
0.1149 USD |
| 2023-07-19 |
0.1138 USD |
21,878,416.6000 |
0.1139 USD |
0.1117 USD |
0.1163 USD |
0.1138 USD |
| 2023-07-18 |
0.1140 USD |
22,322,410.3000 |
0.1203 USD |
0.1116 USD |
0.1207 USD |
0.1140 USD |
| 2023-07-17 |
0.1198 USD |
41,028,084.0000 |
0.1156 USD |
0.1146 USD |
0.1264 USD |
0.1198 USD |
| 2023-07-16 |
0.1179 USD |
31,251,583.3000 |
0.1137 USD |
0.1115 USD |
0.1217 USD |
0.1179 USD |
| 2023-07-15 |
0.1134 USD |
19,713,803.7000 |
0.1135 USD |
0.1114 USD |
0.1156 USD |
0.1134 USD |
| 2023-07-14 |
0.1130 USD |
53,384,917.3000 |
0.1219 USD |
0.1094 USD |
0.1236 USD |
0.1130 USD |
| 2023-07-13 |
0.1212 USD |
69,143,247.2000 |
0.1057 USD |
0.1029 USD |
0.1219 USD |
0.1212 USD |
| 2023-07-12 |
0.1062 USD |
16,272,179.9000 |
0.1086 USD |
0.1053 USD |
0.1111 USD |
0.1062 USD |
| 2023-07-11 |
0.1088 USD |
29,645,733.6000 |
0.1100 USD |
0.1042 USD |
0.1116 USD |
0.1088 USD |
| 2023-07-10 |
0.1099 USD |
18,375,673.4000 |
0.1106 USD |
0.1072 USD |
0.1125 USD |
0.1099 USD |
| 2023-07-09 |
0.1103 USD |
17,020,001.5000 |
0.1116 USD |
0.1066 USD |
0.1132 USD |
0.1103 USD |
| 2023-07-08 |
0.1118 USD |
15,567,434.7000 |
0.1125 USD |
0.1096 USD |
0.1134 USD |
0.1118 USD |
| 2023-07-07 |
0.1123 USD |
16,545,034.3000 |
0.1130 USD |
0.1115 USD |
0.1146 USD |
0.1123 USD |
| 2023-07-06 |
0.1145 USD |
18,017,071.0000 |
0.1197 USD |
0.1139 USD |
0.1228 USD |
0.1145 USD |