Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-27 |
0.1999 USD |
17,337,176.4000 |
0.2108 USD |
0.1958 USD |
0.2111 USD |
0.1999 USD |
| 2023-03-26 |
0.2110 USD |
7,388,225.8000 |
0.2065 USD |
0.2053 USD |
0.2121 USD |
0.2110 USD |
| 2023-03-25 |
0.2050 USD |
12,086,822.0000 |
0.2093 USD |
0.2023 USD |
0.2117 USD |
0.2050 USD |
| 2023-03-24 |
0.2093 USD |
18,538,423.8000 |
0.2198 USD |
0.2063 USD |
0.2207 USD |
0.2093 USD |
| 2023-03-23 |
0.2203 USD |
24,827,484.4000 |
0.2139 USD |
0.2113 USD |
0.2232 USD |
0.2203 USD |
| 2023-03-22 |
0.2135 USD |
61,612,812.9000 |
0.2239 USD |
0.2088 USD |
0.2413 USD |
0.2135 USD |
| 2023-03-21 |
0.2257 USD |
18,590,226.8000 |
0.2103 USD |
0.2051 USD |
0.2266 USD |
0.2257 USD |
| 2023-03-20 |
0.2100 USD |
22,469,247.4000 |
0.2206 USD |
0.2082 USD |
0.2251 USD |
0.2100 USD |
| 2023-03-19 |
0.2203 USD |
33,496,509.8000 |
0.2152 USD |
0.2149 USD |
0.2257 USD |
0.2203 USD |
| 2023-03-18 |
0.2155 USD |
29,900,549.7000 |
0.2268 USD |
0.2148 USD |
0.2301 USD |
0.2155 USD |
| 2023-03-17 |
0.2253 USD |
26,222,103.9000 |
0.2088 USD |
0.2066 USD |
0.2259 USD |
0.2253 USD |
| 2023-03-16 |
0.2088 USD |
19,515,930.0000 |
0.2049 USD |
0.2014 USD |
0.2106 USD |
0.2088 USD |
| 2023-03-15 |
0.2049 USD |
38,979,070.9000 |
0.2227 USD |
0.1987 USD |
0.2267 USD |
0.2049 USD |
| 2023-03-14 |
0.2240 USD |
44,450,533.1000 |
0.2132 USD |
0.2064 USD |
0.2298 USD |
0.2240 USD |
| 2023-03-13 |
0.2124 USD |
51,747,821.0000 |
0.2027 USD |
0.1940 USD |
0.2171 USD |
0.2124 USD |
| 2023-03-12 |
0.2024 USD |
26,249,804.9000 |
0.1888 USD |
0.1835 USD |
0.2040 USD |
0.2024 USD |
| 2023-03-11 |
0.1877 USD |
45,614,819.9000 |
0.1889 USD |
0.1800 USD |
0.1965 USD |
0.1877 USD |
| 2023-03-10 |
0.1892 USD |
73,902,933.6000 |
0.1935 USD |
0.1846 USD |
0.1950 USD |
0.1892 USD |
| 2023-03-09 |
0.1935 USD |
40,328,822.0000 |
0.2017 USD |
0.1870 USD |
0.2073 USD |
0.1935 USD |
| 2023-03-08 |
0.2005 USD |
29,196,302.3000 |
0.2174 USD |
0.1987 USD |
0.2181 USD |
0.2005 USD |
| 2023-03-07 |
0.2172 USD |
18,921,533.6000 |
0.2255 USD |
0.2129 USD |
0.2279 USD |
0.2172 USD |
| 2023-03-06 |
0.2262 USD |
19,580,352.5000 |
0.2258 USD |
0.2190 USD |
0.2307 USD |
0.2262 USD |
| 2023-03-05 |
0.2263 USD |
10,864,530.5000 |
0.2245 USD |
0.2229 USD |
0.2309 USD |
0.2263 USD |
| 2023-03-04 |
0.2230 USD |
5,320,505.8000 |
0.2332 USD |
0.2210 USD |
0.2339 USD |
0.2230 USD |
| 2023-03-03 |
0.2329 USD |
26,212,437.6000 |
0.2419 USD |
0.2223 USD |
0.2421 USD |
0.2329 USD |
| 2023-03-02 |
0.2421 USD |
15,419,884.7000 |
0.2506 USD |
0.2396 USD |
0.2518 USD |
0.2421 USD |
| 2023-03-01 |
0.2494 USD |
20,573,144.0000 |
0.2444 USD |
0.2426 USD |
0.2542 USD |
0.2494 USD |
| 2023-02-28 |
0.2433 USD |
19,520,424.6000 |
0.2548 USD |
0.2422 USD |
0.2554 USD |
0.2433 USD |
| 2023-02-27 |
0.2542 USD |
15,981,120.6000 |
0.2552 USD |
0.2496 USD |
0.2613 USD |
0.2542 USD |
| 2023-02-26 |
0.2547 USD |
10,322,526.3000 |
0.2502 USD |
0.2482 USD |
0.2557 USD |
0.2547 USD |
| 2023-02-25 |
0.2504 USD |
21,509,414.3000 |
0.2566 USD |
0.2441 USD |
0.2575 USD |
0.2504 USD |
| 2023-02-24 |
0.2563 USD |
37,277,008.2000 |
0.2685 USD |
0.2509 USD |
0.2699 USD |
0.2563 USD |
| 2023-02-23 |
0.2686 USD |
35,489,368.7000 |
0.2713 USD |
0.2644 USD |
0.2791 USD |
0.2686 USD |
| 2023-02-22 |
0.2717 USD |
49,545,004.7000 |
0.2788 USD |
0.2617 USD |
0.2798 USD |
0.2717 USD |
| 2023-02-21 |
0.2765 USD |
42,869,361.7000 |
0.2851 USD |
0.2735 USD |
0.2935 USD |
0.2765 USD |
| 2023-02-20 |
0.2837 USD |
49,781,376.7000 |
0.2777 USD |
0.2686 USD |
0.2922 USD |
0.2837 USD |
| 2023-02-19 |
0.2783 USD |
35,503,854.4000 |
0.2730 USD |
0.2672 USD |
0.2829 USD |
0.2783 USD |
| 2023-02-18 |
0.2735 USD |
25,685,158.6000 |
0.2711 USD |
0.2683 USD |
0.2779 USD |
0.2735 USD |
| 2023-02-17 |
0.2716 USD |
51,665,352.7000 |
0.2577 USD |
0.2573 USD |
0.2757 USD |
0.2716 USD |
| 2023-02-16 |
0.2576 USD |
60,536,794.7000 |
0.2724 USD |
0.2571 USD |
0.2841 USD |
0.2576 USD |
| 2023-02-15 |
0.2717 USD |
53,235,371.0000 |
0.2535 USD |
0.2506 USD |
0.2741 USD |
0.2717 USD |
| 2023-02-14 |
0.2536 USD |
42,274,287.6000 |
0.2437 USD |
0.2387 USD |
0.2559 USD |
0.2536 USD |
| 2023-02-13 |
0.2441 USD |
55,438,312.1000 |
0.2474 USD |
0.2330 USD |
0.2481 USD |
0.2441 USD |
| 2023-02-12 |
0.2478 USD |
28,087,909.4000 |
0.2568 USD |
0.2424 USD |
0.2595 USD |
0.2478 USD |
| 2023-02-11 |
0.2565 USD |
20,857,372.1000 |
0.2511 USD |
0.2478 USD |
0.2572 USD |
0.2565 USD |
| 2023-02-10 |
0.2513 USD |
41,093,329.4000 |
0.2549 USD |
0.2484 USD |
0.2638 USD |
0.2513 USD |
| 2023-02-09 |
0.2530 USD |
70,846,972.1000 |
0.2900 USD |
0.2458 USD |
0.2905 USD |
0.2530 USD |
| 2023-02-08 |
0.2903 USD |
70,831,930.1000 |
0.2800 USD |
0.2749 USD |
0.2988 USD |
0.2903 USD |
| 2023-02-07 |
0.2781 USD |
65,141,218.5000 |
0.2548 USD |
0.2536 USD |
0.2862 USD |
0.2781 USD |
| 2023-02-06 |
0.2545 USD |
20,503,255.1000 |
0.2572 USD |
0.2536 USD |
0.2634 USD |
0.2545 USD |