Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
0.1620 USD |
18,839,826.8000 |
0.1538 USD |
0.1466 USD |
0.1630 USD |
0.1620 USD |
| 2025-11-04 |
0.1542 USD |
32,733,735.0000 |
0.1600 USD |
0.1448 USD |
0.1630 USD |
0.1542 USD |
| 2025-11-03 |
0.1593 USD |
18,718,105.7000 |
0.1781 USD |
0.1556 USD |
0.1788 USD |
0.1593 USD |
| 2025-11-02 |
0.1765 USD |
5,995,202.4000 |
0.1791 USD |
0.1728 USD |
0.1807 USD |
0.1765 USD |
| 2025-11-01 |
0.1798 USD |
3,693,587.9000 |
0.1768 USD |
0.1752 USD |
0.1802 USD |
0.1798 USD |
| 2025-10-31 |
0.1742 USD |
12,543,978.4000 |
0.1745 USD |
0.1729 USD |
0.1844 USD |
0.1742 USD |
| 2025-10-30 |
0.1724 USD |
17,097,663.7000 |
0.1836 USD |
0.1675 USD |
0.1871 USD |
0.1724 USD |
| 2025-10-29 |
0.1879 USD |
16,206,428.7000 |
0.1841 USD |
0.1805 USD |
0.1898 USD |
0.1879 USD |
| 2025-10-28 |
0.1857 USD |
19,662,009.8000 |
0.1854 USD |
0.1806 USD |
0.1992 USD |
0.1857 USD |
| 2025-10-27 |
0.1871 USD |
8,953,825.4000 |
0.1908 USD |
0.1858 USD |
0.1934 USD |
0.1871 USD |
| 2025-10-26 |
0.1888 USD |
3,327,456.4000 |
0.1853 USD |
0.1830 USD |
0.1908 USD |
0.1888 USD |
| 2025-10-25 |
0.1853 USD |
3,552,899.6000 |
0.1856 USD |
0.1824 USD |
0.1863 USD |
0.1853 USD |
| 2025-10-24 |
0.1844 USD |
7,373,740.0000 |
0.1812 USD |
0.1805 USD |
0.1874 USD |
0.1844 USD |
| 2025-10-23 |
0.1832 USD |
8,802,778.0000 |
0.1782 USD |
0.1780 USD |
0.1860 USD |
0.1832 USD |
| 2025-10-22 |
0.1811 USD |
10,898,887.0000 |
0.1808 USD |
0.1777 USD |
0.1848 USD |
0.1811 USD |
| 2025-10-21 |
0.1874 USD |
21,537,766.3000 |
0.1865 USD |
0.1775 USD |
0.1953 USD |
0.1874 USD |
| 2025-10-20 |
0.1895 USD |
6,981,121.8000 |
0.1836 USD |
0.1796 USD |
0.1912 USD |
0.1895 USD |
| 2025-10-19 |
0.1857 USD |
8,750,348.8000 |
0.1799 USD |
0.1767 USD |
0.1884 USD |
0.1857 USD |
| 2025-10-18 |
0.1794 USD |
5,862,298.0000 |
0.1772 USD |
0.1768 USD |
0.1816 USD |
0.1794 USD |
| 2025-10-17 |
0.1784 USD |
18,668,403.7000 |
0.1848 USD |
0.1698 USD |
0.1880 USD |
0.1784 USD |
| 2025-10-16 |
0.1853 USD |
16,946,758.9000 |
0.1966 USD |
0.1828 USD |
0.1992 USD |
0.1853 USD |
| 2025-10-15 |
0.1958 USD |
11,156,766.8000 |
0.2054 USD |
0.1935 USD |
0.2087 USD |
0.1958 USD |
| 2025-10-14 |
0.2062 USD |
14,782,445.9000 |
0.2131 USD |
0.1911 USD |
0.2142 USD |
0.2062 USD |
| 2025-10-13 |
0.2133 USD |
20,122,699.0000 |
0.2028 USD |
0.1990 USD |
0.2150 USD |
0.2133 USD |
| 2025-10-12 |
0.2023 USD |
24,160,273.5000 |
0.1819 USD |
0.1791 USD |
0.2075 USD |
0.2023 USD |
| 2025-10-11 |
0.1822 USD |
31,092,277.7000 |
0.1808 USD |
0.1754 USD |
0.1932 USD |
0.1822 USD |
| 2025-10-10 |
0.1757 USD |
35,687,128.5000 |
0.2205 USD |
0.1600 USD |
0.2255 USD |
0.1757 USD |
| 2025-10-09 |
0.2198 USD |
12,010,669.8000 |
0.2242 USD |
0.2127 USD |
0.2244 USD |
0.2198 USD |
| 2025-10-08 |
0.2248 USD |
12,495,749.1000 |
0.2189 USD |
0.2157 USD |
0.2276 USD |
0.2248 USD |
| 2025-10-07 |
0.2216 USD |
12,920,278.4000 |
0.2293 USD |
0.2188 USD |
0.2308 USD |
0.2216 USD |
| 2025-10-06 |
0.2307 USD |
12,500,829.3000 |
0.2185 USD |
0.2164 USD |
0.2309 USD |
0.2307 USD |
| 2025-10-05 |
0.2187 USD |
11,733,797.0000 |
0.2198 USD |
0.2175 USD |
0.2304 USD |
0.2187 USD |
| 2025-10-04 |
0.2179 USD |
6,683,790.0000 |
0.2249 USD |
0.2159 USD |
0.2255 USD |
0.2179 USD |
| 2025-10-03 |
0.2260 USD |
16,802,970.1000 |
0.2252 USD |
0.2203 USD |
0.2309 USD |
0.2260 USD |
| 2025-10-02 |
0.2248 USD |
11,531,975.6000 |
0.2209 USD |
0.2186 USD |
0.2277 USD |
0.2248 USD |
| 2025-10-01 |
0.2197 USD |
12,522,759.0000 |
0.2083 USD |
0.2055 USD |
0.2219 USD |
0.2197 USD |
| 2025-09-30 |
0.2084 USD |
9,627,609.1000 |
0.2078 USD |
0.2011 USD |
0.2104 USD |
0.2084 USD |
| 2025-09-29 |
0.2094 USD |
11,663,966.2000 |
0.2079 USD |
0.2035 USD |
0.2107 USD |
0.2094 USD |
| 2025-09-28 |
0.2080 USD |
6,730,832.7000 |
0.2059 USD |
0.2002 USD |
0.2089 USD |
0.2080 USD |
| 2025-09-27 |
0.2077 USD |
5,006,160.0000 |
0.2084 USD |
0.2042 USD |
0.2085 USD |
0.2077 USD |
| 2025-09-26 |
0.2084 USD |
10,410,951.3000 |
0.2029 USD |
0.2002 USD |
0.2110 USD |
0.2084 USD |
| 2025-09-25 |
0.2043 USD |
22,243,840.3000 |
0.2130 USD |
0.2000 USD |
0.2136 USD |
0.2043 USD |
| 2025-09-24 |
0.2161 USD |
8,956,612.9000 |
0.2110 USD |
0.2075 USD |
0.2186 USD |
0.2161 USD |
| 2025-09-23 |
0.2120 USD |
8,231,931.1000 |
0.2145 USD |
0.2095 USD |
0.2179 USD |
0.2120 USD |
| 2025-09-22 |
0.2111 USD |
17,027,240.2000 |
0.2309 USD |
0.2036 USD |
0.2322 USD |
0.2111 USD |
| 2025-09-21 |
0.2313 USD |
4,562,607.1000 |
0.2354 USD |
0.2299 USD |
0.2377 USD |
0.2313 USD |
| 2025-09-20 |
0.2372 USD |
4,392,189.9000 |
0.2339 USD |
0.2324 USD |
0.2387 USD |
0.2372 USD |
| 2025-09-19 |
0.2347 USD |
9,402,004.3000 |
0.2463 USD |
0.2345 USD |
0.2490 USD |
0.2347 USD |
| 2025-09-18 |
0.2492 USD |
9,542,732.2000 |
0.2446 USD |
0.2408 USD |
0.2507 USD |
0.2492 USD |
| 2025-09-17 |
0.2402 USD |
8,458,615.1000 |
0.2377 USD |
0.2318 USD |
0.2432 USD |
0.2402 USD |