Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-05 |
0.2555 USD |
30,544,644.7000 |
0.2670 USD |
0.2508 USD |
0.2702 USD |
0.2555 USD |
| 2023-02-04 |
0.2660 USD |
22,791,581.8000 |
0.2711 USD |
0.2651 USD |
0.2741 USD |
0.2660 USD |
| 2023-02-03 |
0.2709 USD |
43,856,552.2000 |
0.2554 USD |
0.2504 USD |
0.2738 USD |
0.2709 USD |
| 2023-02-02 |
0.2572 USD |
37,213,716.8000 |
0.2513 USD |
0.2513 USD |
0.2684 USD |
0.2572 USD |
| 2023-02-01 |
0.2503 USD |
53,696,681.4000 |
0.2415 USD |
0.2308 USD |
0.2520 USD |
0.2503 USD |
| 2023-01-31 |
0.2422 USD |
28,214,148.3000 |
0.2392 USD |
0.2350 USD |
0.2441 USD |
0.2422 USD |
| 2023-01-30 |
0.2390 USD |
32,344,988.5000 |
0.2617 USD |
0.2353 USD |
0.2625 USD |
0.2390 USD |
| 2023-01-29 |
0.2620 USD |
28,154,738.6000 |
0.2573 USD |
0.2539 USD |
0.2646 USD |
0.2620 USD |
| 2023-01-28 |
0.2554 USD |
26,916,890.6000 |
0.2546 USD |
0.2495 USD |
0.2646 USD |
0.2554 USD |
| 2023-01-27 |
0.2522 USD |
33,973,592.7000 |
0.2453 USD |
0.2383 USD |
0.2595 USD |
0.2522 USD |
| 2023-01-26 |
0.2438 USD |
26,072,175.9000 |
0.2448 USD |
0.2391 USD |
0.2489 USD |
0.2438 USD |
| 2023-01-25 |
0.2455 USD |
31,897,370.2000 |
0.2363 USD |
0.2289 USD |
0.2491 USD |
0.2455 USD |
| 2023-01-24 |
0.2359 USD |
36,674,303.4000 |
0.2495 USD |
0.2336 USD |
0.2600 USD |
0.2359 USD |
| 2023-01-23 |
0.2496 USD |
33,302,102.6000 |
0.2458 USD |
0.2450 USD |
0.2540 USD |
0.2496 USD |
| 2023-01-22 |
0.2450 USD |
43,432,202.1000 |
0.2389 USD |
0.2352 USD |
0.2549 USD |
0.2450 USD |
| 2023-01-21 |
0.2388 USD |
46,318,226.4000 |
0.2392 USD |
0.2307 USD |
0.2457 USD |
0.2388 USD |
| 2023-01-20 |
0.2397 USD |
35,351,927.5000 |
0.2171 USD |
0.2157 USD |
0.2402 USD |
0.2397 USD |
| 2023-01-19 |
0.2168 USD |
26,373,628.3000 |
0.2083 USD |
0.2080 USD |
0.2186 USD |
0.2168 USD |
| 2023-01-18 |
0.2094 USD |
43,412,085.8000 |
0.2284 USD |
0.2087 USD |
0.2326 USD |
0.2094 USD |
| 2023-01-17 |
0.2316 USD |
28,609,384.1000 |
0.2342 USD |
0.2276 USD |
0.2364 USD |
0.2316 USD |
| 2023-01-16 |
0.2340 USD |
49,960,735.1000 |
0.2404 USD |
0.2238 USD |
0.2417 USD |
0.2340 USD |
| 2023-01-15 |
0.2377 USD |
44,832,999.4000 |
0.2291 USD |
0.2232 USD |
0.2394 USD |
0.2377 USD |
| 2023-01-14 |
0.2290 USD |
78,243,530.3000 |
0.2207 USD |
0.2091 USD |
0.2388 USD |
0.2290 USD |
| 2023-01-13 |
0.2202 USD |
32,417,271.8000 |
0.2123 USD |
0.2076 USD |
0.2228 USD |
0.2202 USD |
| 2023-01-12 |
0.2112 USD |
34,197,528.4000 |
0.2102 USD |
0.2032 USD |
0.2133 USD |
0.2112 USD |
| 2023-01-11 |
0.2070 USD |
22,554,468.9000 |
0.2038 USD |
0.1965 USD |
0.2085 USD |
0.2070 USD |
| 2023-01-10 |
0.2034 USD |
24,645,262.5000 |
0.1997 USD |
0.1967 USD |
0.2055 USD |
0.2034 USD |
| 2023-01-09 |
0.2000 USD |
36,963,785.7000 |
0.1992 USD |
0.1975 USD |
0.2080 USD |
0.2000 USD |
| 2023-01-08 |
0.1989 USD |
18,093,053.3000 |
0.1940 USD |
0.1907 USD |
0.2005 USD |
0.1989 USD |
| 2023-01-07 |
0.1934 USD |
17,987,275.2000 |
0.1891 USD |
0.1878 USD |
0.1955 USD |
0.1934 USD |
| 2023-01-06 |
0.1891 USD |
18,091,813.5000 |
0.1835 USD |
0.1803 USD |
0.1899 USD |
0.1891 USD |
| 2023-01-05 |
0.1833 USD |
21,779,707.3000 |
0.1867 USD |
0.1826 USD |
0.1909 USD |
0.1833 USD |
| 2023-01-04 |
0.1870 USD |
31,781,980.6000 |
0.1841 USD |
0.1833 USD |
0.1916 USD |
0.1870 USD |
| 2023-01-03 |
0.1841 USD |
16,800,479.8000 |
0.1808 USD |
0.1798 USD |
0.1852 USD |
0.1841 USD |
| 2023-01-02 |
0.1811 USD |
28,164,304.0000 |
0.1773 USD |
0.1730 USD |
0.1830 USD |
0.1811 USD |
| 2023-01-01 |
0.1768 USD |
22,033,689.5000 |
0.1725 USD |
0.1710 USD |
0.1789 USD |
0.1768 USD |
| 2022-12-31 |
0.1711 USD |
29,670,162.6000 |
0.1692 USD |
0.1670 USD |
0.1745 USD |
0.1711 USD |
| 2022-12-30 |
0.1668 USD |
34,406,279.0000 |
0.1648 USD |
0.1599 USD |
0.1672 USD |
0.1668 USD |
| 2022-12-29 |
0.1640 USD |
31,954,737.1000 |
0.1670 USD |
0.1607 USD |
0.1677 USD |
0.1640 USD |
| 2022-12-28 |
0.1668 USD |
35,736,706.6000 |
0.1700 USD |
0.1607 USD |
0.1704 USD |
0.1668 USD |
| 2022-12-27 |
0.1694 USD |
19,616,121.9000 |
0.1714 USD |
0.1644 USD |
0.1722 USD |
0.1694 USD |
| 2022-12-26 |
0.1710 USD |
16,332,490.9000 |
0.1656 USD |
0.1648 USD |
0.1713 USD |
0.1710 USD |
| 2022-12-25 |
0.1657 USD |
23,628,179.2000 |
0.1676 USD |
0.1624 USD |
0.1681 USD |
0.1657 USD |
| 2022-12-24 |
0.1681 USD |
15,592,216.3000 |
0.1698 USD |
0.1673 USD |
0.1706 USD |
0.1681 USD |
| 2022-12-23 |
0.1699 USD |
19,663,854.7000 |
0.1721 USD |
0.1687 USD |
0.1737 USD |
0.1699 USD |
| 2022-12-22 |
0.1716 USD |
57,441,569.7000 |
0.1703 USD |
0.1647 USD |
0.1718 USD |
0.1716 USD |
| 2022-12-21 |
0.1703 USD |
52,288,600.5000 |
0.1787 USD |
0.1683 USD |
0.1806 USD |
0.1703 USD |
| 2022-12-20 |
0.1777 USD |
30,164,313.2000 |
0.1743 USD |
0.1739 USD |
0.1819 USD |
0.1777 USD |
| 2022-12-19 |
0.1739 USD |
50,732,299.1000 |
0.1882 USD |
0.1685 USD |
0.1913 USD |
0.1739 USD |
| 2022-12-18 |
0.1901 USD |
51,098,768.7000 |
0.1948 USD |
0.1869 USD |
0.1954 USD |
0.1901 USD |