Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-05 |
0.1201 USD |
11,427,848.2000 |
0.1242 USD |
0.1179 USD |
0.1253 USD |
0.1201 USD |
| 2023-07-04 |
0.1247 USD |
10,940,616.3000 |
0.1285 USD |
0.1230 USD |
0.1285 USD |
0.1247 USD |
| 2023-07-03 |
0.1285 USD |
19,557,856.9000 |
0.1236 USD |
0.1221 USD |
0.1304 USD |
0.1285 USD |
| 2023-07-02 |
0.1233 USD |
13,203,726.0000 |
0.1279 USD |
0.1209 USD |
0.1282 USD |
0.1233 USD |
| 2023-07-01 |
0.1278 USD |
14,878,233.0000 |
0.1217 USD |
0.1191 USD |
0.1280 USD |
0.1278 USD |
| 2023-06-30 |
0.1216 USD |
28,012,352.0000 |
0.1201 USD |
0.1140 USD |
0.1247 USD |
0.1216 USD |
| 2023-06-29 |
0.1200 USD |
11,905,649.3000 |
0.1187 USD |
0.1182 USD |
0.1243 USD |
0.1200 USD |
| 2023-06-28 |
0.1188 USD |
21,005,803.4000 |
0.1274 USD |
0.1160 USD |
0.1274 USD |
0.1188 USD |
| 2023-06-27 |
0.1274 USD |
20,289,615.8000 |
0.1295 USD |
0.1266 USD |
0.1305 USD |
0.1274 USD |
| 2023-06-26 |
0.1296 USD |
21,579,662.2000 |
0.1372 USD |
0.1283 USD |
0.1394 USD |
0.1296 USD |
| 2023-06-25 |
0.1370 USD |
15,155,875.9000 |
0.1329 USD |
0.1325 USD |
0.1409 USD |
0.1370 USD |
| 2023-06-24 |
0.1324 USD |
13,762,421.4000 |
0.1352 USD |
0.1307 USD |
0.1360 USD |
0.1324 USD |
| 2023-06-23 |
0.1355 USD |
23,709,612.7000 |
0.1249 USD |
0.1245 USD |
0.1392 USD |
0.1355 USD |
| 2023-06-22 |
0.1254 USD |
18,032,077.1000 |
0.1259 USD |
0.1234 USD |
0.1292 USD |
0.1254 USD |
| 2023-06-21 |
0.1265 USD |
21,445,155.1000 |
0.1213 USD |
0.1210 USD |
0.1266 USD |
0.1265 USD |
| 2023-06-20 |
0.1216 USD |
15,186,403.8000 |
0.1165 USD |
0.1133 USD |
0.1220 USD |
0.1216 USD |
| 2023-06-19 |
0.1160 USD |
10,244,640.9000 |
0.1149 USD |
0.1137 USD |
0.1175 USD |
0.1160 USD |
| 2023-06-18 |
0.1144 USD |
8,380,265.3000 |
0.1184 USD |
0.1142 USD |
0.1192 USD |
0.1144 USD |
| 2023-06-17 |
0.1184 USD |
10,890,312.1000 |
0.1158 USD |
0.1152 USD |
0.1228 USD |
0.1184 USD |
| 2023-06-16 |
0.1167 USD |
14,896,324.6000 |
0.1120 USD |
0.1093 USD |
0.1177 USD |
0.1167 USD |
| 2023-06-15 |
0.1119 USD |
21,425,627.4000 |
0.1129 USD |
0.1075 USD |
0.1158 USD |
0.1119 USD |
| 2023-06-14 |
0.1131 USD |
23,714,512.1000 |
0.1130 USD |
0.1104 USD |
0.1191 USD |
0.1131 USD |
| 2023-06-13 |
0.1122 USD |
19,792,164.0000 |
0.1126 USD |
0.1113 USD |
0.1170 USD |
0.1122 USD |
| 2023-06-12 |
0.1131 USD |
24,606,890.0000 |
0.1107 USD |
0.1077 USD |
0.1134 USD |
0.1131 USD |
| 2023-06-11 |
0.1104 USD |
16,992,831.3000 |
0.1112 USD |
0.1072 USD |
0.1132 USD |
0.1104 USD |
| 2023-06-10 |
0.1116 USD |
76,084,979.3000 |
0.1238 USD |
0.0914 USD |
0.1239 USD |
0.1116 USD |
| 2023-06-09 |
0.1242 USD |
22,333,938.1000 |
0.1233 USD |
0.1218 USD |
0.1264 USD |
0.1242 USD |
| 2023-06-08 |
0.1232 USD |
47,377,511.1000 |
0.1249 USD |
0.1206 USD |
0.1260 USD |
0.1232 USD |
| 2023-06-07 |
0.1248 USD |
33,165,008.1000 |
0.1372 USD |
0.1239 USD |
0.1372 USD |
0.1248 USD |
| 2023-06-06 |
0.1372 USD |
32,981,331.1000 |
0.1376 USD |
0.1332 USD |
0.1386 USD |
0.1372 USD |
| 2023-06-05 |
0.1384 USD |
25,043,028.7000 |
0.1517 USD |
0.1312 USD |
0.1522 USD |
0.1384 USD |
| 2023-06-04 |
0.1531 USD |
6,309,236.1000 |
0.1510 USD |
0.1498 USD |
0.1537 USD |
0.1531 USD |
| 2023-06-03 |
0.1513 USD |
5,836,331.1000 |
0.1517 USD |
0.1500 USD |
0.1523 USD |
0.1513 USD |
| 2023-06-02 |
0.1516 USD |
9,345,606.8000 |
0.1484 USD |
0.1468 USD |
0.1525 USD |
0.1516 USD |
| 2023-06-01 |
0.1478 USD |
9,725,541.0000 |
0.1478 USD |
0.1448 USD |
0.1489 USD |
0.1478 USD |
| 2023-05-31 |
0.1476 USD |
16,521,590.1000 |
0.1513 USD |
0.1455 USD |
0.1527 USD |
0.1476 USD |
| 2023-05-30 |
0.1515 USD |
32,236,656.5000 |
0.1517 USD |
0.1471 USD |
0.1527 USD |
0.1515 USD |
| 2023-05-29 |
0.1516 USD |
9,470,414.6000 |
0.1531 USD |
0.1506 USD |
0.1545 USD |
0.1516 USD |
| 2023-05-28 |
0.1533 USD |
26,289,830.7000 |
0.1507 USD |
0.1497 USD |
0.1540 USD |
0.1533 USD |
| 2023-05-27 |
0.1504 USD |
21,151,831.6000 |
0.1499 USD |
0.1489 USD |
0.1519 USD |
0.1504 USD |
| 2023-05-26 |
0.1499 USD |
19,749,605.0000 |
0.1502 USD |
0.1471 USD |
0.1513 USD |
0.1499 USD |
| 2023-05-25 |
0.1506 USD |
52,374,033.7000 |
0.1544 USD |
0.1494 USD |
0.1550 USD |
0.1506 USD |
| 2023-05-24 |
0.1546 USD |
17,971,538.6000 |
0.1625 USD |
0.1540 USD |
0.1626 USD |
0.1546 USD |
| 2023-05-23 |
0.1625 USD |
9,570,598.0000 |
0.1613 USD |
0.1609 USD |
0.1650 USD |
0.1625 USD |
| 2023-05-22 |
0.1617 USD |
9,200,837.7000 |
0.1617 USD |
0.1592 USD |
0.1625 USD |
0.1617 USD |
| 2023-05-21 |
0.1619 USD |
9,095,921.5000 |
0.1647 USD |
0.1603 USD |
0.1648 USD |
0.1619 USD |
| 2023-05-20 |
0.1646 USD |
6,567,944.1000 |
0.1649 USD |
0.1637 USD |
0.1655 USD |
0.1646 USD |
| 2023-05-19 |
0.1654 USD |
9,850,537.3000 |
0.1650 USD |
0.1645 USD |
0.1675 USD |
0.1654 USD |
| 2023-05-18 |
0.1657 USD |
17,445,583.5000 |
0.1722 USD |
0.1630 USD |
0.1724 USD |
0.1657 USD |
| 2023-05-17 |
0.1721 USD |
10,638,332.8000 |
0.1697 USD |
0.1661 USD |
0.1740 USD |
0.1721 USD |