Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-16 |
0.1700 USD |
7,837,042.8000 |
0.1669 USD |
0.1647 USD |
0.1705 USD |
0.1700 USD |
| 2023-05-15 |
0.1667 USD |
12,128,367.9000 |
0.1632 USD |
0.1609 USD |
0.1688 USD |
0.1667 USD |
| 2023-05-14 |
0.1627 USD |
9,664,230.4000 |
0.1622 USD |
0.1608 USD |
0.1655 USD |
0.1627 USD |
| 2023-05-13 |
0.1624 USD |
5,194,014.1000 |
0.1648 USD |
0.1612 USD |
0.1650 USD |
0.1624 USD |
| 2023-05-12 |
0.1644 USD |
12,246,927.0000 |
0.1625 USD |
0.1574 USD |
0.1646 USD |
0.1644 USD |
| 2023-05-11 |
0.1625 USD |
12,072,123.1000 |
0.1688 USD |
0.1588 USD |
0.1690 USD |
0.1625 USD |
| 2023-05-10 |
0.1690 USD |
14,812,431.4000 |
0.1651 USD |
0.1609 USD |
0.1710 USD |
0.1690 USD |
| 2023-05-09 |
0.1652 USD |
10,672,482.2000 |
0.1643 USD |
0.1631 USD |
0.1671 USD |
0.1652 USD |
| 2023-05-08 |
0.1640 USD |
20,205,513.0000 |
0.1734 USD |
0.1588 USD |
0.1744 USD |
0.1640 USD |
| 2023-05-07 |
0.1741 USD |
6,113,297.9000 |
0.1755 USD |
0.1739 USD |
0.1760 USD |
0.1741 USD |
| 2023-05-06 |
0.1752 USD |
12,100,284.7000 |
0.1815 USD |
0.1724 USD |
0.1832 USD |
0.1752 USD |
| 2023-05-05 |
0.1820 USD |
15,524,409.1000 |
0.1771 USD |
0.1768 USD |
0.1832 USD |
0.1820 USD |
| 2023-05-04 |
0.1773 USD |
11,807,575.8000 |
0.1811 USD |
0.1753 USD |
0.1814 USD |
0.1773 USD |
| 2023-05-03 |
0.1810 USD |
12,797,720.8000 |
0.1788 USD |
0.1743 USD |
0.1821 USD |
0.1810 USD |
| 2023-05-02 |
0.1792 USD |
12,558,834.4000 |
0.1773 USD |
0.1741 USD |
0.1796 USD |
0.1792 USD |
| 2023-05-01 |
0.1771 USD |
14,830,402.2000 |
0.1803 USD |
0.1746 USD |
0.1816 USD |
0.1771 USD |
| 2023-04-30 |
0.1818 USD |
7,582,707.8000 |
0.1837 USD |
0.1794 USD |
0.1849 USD |
0.1818 USD |
| 2023-04-29 |
0.1829 USD |
6,532,643.0000 |
0.1837 USD |
0.1819 USD |
0.1860 USD |
0.1829 USD |
| 2023-04-28 |
0.1836 USD |
8,737,662.2000 |
0.1841 USD |
0.1801 USD |
0.1851 USD |
0.1836 USD |
| 2023-04-27 |
0.1841 USD |
11,365,825.1000 |
0.1808 USD |
0.1797 USD |
0.1856 USD |
0.1841 USD |
| 2023-04-26 |
0.1808 USD |
27,740,635.2000 |
0.1880 USD |
0.1717 USD |
0.1930 USD |
0.1808 USD |
| 2023-04-25 |
0.1875 USD |
10,907,225.0000 |
0.1854 USD |
0.1794 USD |
0.1890 USD |
0.1875 USD |
| 2023-04-24 |
0.1850 USD |
10,863,372.7000 |
0.1882 USD |
0.1818 USD |
0.1902 USD |
0.1850 USD |
| 2023-04-23 |
0.1875 USD |
8,978,224.8000 |
0.1898 USD |
0.1825 USD |
0.1900 USD |
0.1875 USD |
| 2023-04-22 |
0.1900 USD |
9,496,268.5000 |
0.1853 USD |
0.1847 USD |
0.1905 USD |
0.1900 USD |
| 2023-04-21 |
0.1850 USD |
23,498,287.2000 |
0.1903 USD |
0.1812 USD |
0.1912 USD |
0.1850 USD |
| 2023-04-20 |
0.1909 USD |
48,208,559.2000 |
0.1990 USD |
0.1882 USD |
0.2003 USD |
0.1909 USD |
| 2023-04-19 |
0.1980 USD |
34,763,329.4000 |
0.2224 USD |
0.1963 USD |
0.2226 USD |
0.1980 USD |
| 2023-04-18 |
0.2214 USD |
27,031,440.8000 |
0.2210 USD |
0.2177 USD |
0.2259 USD |
0.2214 USD |
| 2023-04-17 |
0.2203 USD |
48,676,075.7000 |
0.2346 USD |
0.2190 USD |
0.2355 USD |
0.2203 USD |
| 2023-04-16 |
0.2346 USD |
15,458,605.0000 |
0.2316 USD |
0.2258 USD |
0.2354 USD |
0.2346 USD |
| 2023-04-15 |
0.2312 USD |
15,325,118.1000 |
0.2273 USD |
0.2237 USD |
0.2318 USD |
0.2312 USD |
| 2023-04-14 |
0.2284 USD |
35,241,929.3000 |
0.2214 USD |
0.2201 USD |
0.2325 USD |
0.2284 USD |
| 2023-04-13 |
0.2213 USD |
18,760,986.0000 |
0.2155 USD |
0.2131 USD |
0.2229 USD |
0.2213 USD |
| 2023-04-12 |
0.2157 USD |
17,872,403.5000 |
0.2202 USD |
0.2116 USD |
0.2208 USD |
0.2157 USD |
| 2023-04-11 |
0.2195 USD |
18,244,169.2000 |
0.2212 USD |
0.2190 USD |
0.2238 USD |
0.2195 USD |
| 2023-04-10 |
0.2206 USD |
14,931,058.3000 |
0.2166 USD |
0.2127 USD |
0.2215 USD |
0.2206 USD |
| 2023-04-09 |
0.2174 USD |
4,779,764.3000 |
0.2161 USD |
0.2132 USD |
0.2186 USD |
0.2174 USD |
| 2023-04-08 |
0.2170 USD |
9,570,384.5000 |
0.2193 USD |
0.2142 USD |
0.2212 USD |
0.2170 USD |
| 2023-04-07 |
0.2192 USD |
9,659,979.1000 |
0.2182 USD |
0.2129 USD |
0.2201 USD |
0.2192 USD |
| 2023-04-06 |
0.2175 USD |
12,378,142.9000 |
0.2225 USD |
0.2155 USD |
0.2232 USD |
0.2175 USD |
| 2023-04-05 |
0.2217 USD |
18,394,231.4000 |
0.2182 USD |
0.2149 USD |
0.2240 USD |
0.2217 USD |
| 2023-04-04 |
0.2180 USD |
14,601,717.0000 |
0.2146 USD |
0.2116 USD |
0.2209 USD |
0.2180 USD |
| 2023-04-03 |
0.2157 USD |
17,875,094.5000 |
0.2141 USD |
0.2072 USD |
0.2194 USD |
0.2157 USD |
| 2023-04-02 |
0.2135 USD |
14,734,644.2000 |
0.2233 USD |
0.2114 USD |
0.2248 USD |
0.2135 USD |
| 2023-04-01 |
0.2236 USD |
10,890,457.1000 |
0.2260 USD |
0.2190 USD |
0.2280 USD |
0.2236 USD |
| 2023-03-31 |
0.2256 USD |
21,417,239.6000 |
0.2247 USD |
0.2178 USD |
0.2280 USD |
0.2256 USD |
| 2023-03-30 |
0.2239 USD |
27,292,181.0000 |
0.2353 USD |
0.2210 USD |
0.2398 USD |
0.2239 USD |
| 2023-03-29 |
0.2341 USD |
59,313,245.0000 |
0.2019 USD |
0.2017 USD |
0.2385 USD |
0.2341 USD |
| 2023-03-28 |
0.2009 USD |
23,846,312.8000 |
0.1999 USD |
0.1970 USD |
0.2044 USD |
0.2009 USD |