Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-17 |
0.1944 USD |
32,287,021.3000 |
0.1850 USD |
0.1804 USD |
0.1955 USD |
0.1944 USD |
| 2022-12-16 |
0.1852 USD |
74,602,888.2000 |
0.2100 USD |
0.1806 USD |
0.2129 USD |
0.1852 USD |
| 2022-12-15 |
0.2099 USD |
107,196,657.5000 |
0.2208 USD |
0.2092 USD |
0.2288 USD |
0.2099 USD |
| 2022-12-14 |
0.2208 USD |
21,659,281.6000 |
0.2237 USD |
0.2179 USD |
0.2264 USD |
0.2208 USD |
| 2022-12-13 |
0.2239 USD |
26,447,026.4000 |
0.2184 USD |
0.2096 USD |
0.2258 USD |
0.2239 USD |
| 2022-12-12 |
0.2179 USD |
26,873,175.9000 |
0.2224 USD |
0.2130 USD |
0.2224 USD |
0.2179 USD |
| 2022-12-11 |
0.2223 USD |
13,706,337.0000 |
0.2267 USD |
0.2204 USD |
0.2302 USD |
0.2223 USD |
| 2022-12-10 |
0.2265 USD |
10,312,337.3000 |
0.2259 USD |
0.2249 USD |
0.2306 USD |
0.2265 USD |
| 2022-12-09 |
0.2256 USD |
18,216,360.8000 |
0.2244 USD |
0.2220 USD |
0.2260 USD |
0.2256 USD |
| 2022-12-08 |
0.2245 USD |
18,857,746.5000 |
0.2211 USD |
0.2177 USD |
0.2268 USD |
0.2245 USD |
| 2022-12-07 |
0.2209 USD |
30,061,463.4000 |
0.2338 USD |
0.2174 USD |
0.2340 USD |
0.2209 USD |
| 2022-12-06 |
0.2335 USD |
14,452,236.0000 |
0.2365 USD |
0.2313 USD |
0.2370 USD |
0.2335 USD |
| 2022-12-05 |
0.2356 USD |
29,848,520.9000 |
0.2395 USD |
0.2333 USD |
0.2468 USD |
0.2356 USD |
| 2022-12-04 |
0.2394 USD |
10,897,464.1000 |
0.2376 USD |
0.2367 USD |
0.2408 USD |
0.2394 USD |
| 2022-12-03 |
0.2372 USD |
22,707,620.1000 |
0.2441 USD |
0.2364 USD |
0.2460 USD |
0.2372 USD |
| 2022-12-02 |
0.2438 USD |
21,597,013.3000 |
0.2409 USD |
0.2352 USD |
0.2462 USD |
0.2438 USD |
| 2022-12-01 |
0.2403 USD |
17,825,072.3000 |
0.2475 USD |
0.2385 USD |
0.2484 USD |
0.2403 USD |
| 2022-11-30 |
0.2493 USD |
29,173,036.9000 |
0.2406 USD |
0.2371 USD |
0.2497 USD |
0.2493 USD |
| 2022-11-29 |
0.2410 USD |
19,061,385.5000 |
0.2358 USD |
0.2334 USD |
0.2425 USD |
0.2410 USD |
| 2022-11-28 |
0.2360 USD |
29,918,811.8000 |
0.2400 USD |
0.2266 USD |
0.2417 USD |
0.2360 USD |
| 2022-11-27 |
0.2432 USD |
16,872,418.3000 |
0.2408 USD |
0.2394 USD |
0.2492 USD |
0.2432 USD |
| 2022-11-26 |
0.2400 USD |
18,778,364.5000 |
0.2436 USD |
0.2375 USD |
0.2474 USD |
0.2400 USD |
| 2022-11-25 |
0.2414 USD |
24,176,768.6000 |
0.2418 USD |
0.2337 USD |
0.2458 USD |
0.2414 USD |
| 2022-11-24 |
0.2419 USD |
25,147,662.4000 |
0.2473 USD |
0.2378 USD |
0.2493 USD |
0.2419 USD |
| 2022-11-23 |
0.2459 USD |
33,073,071.5000 |
0.2409 USD |
0.2356 USD |
0.2475 USD |
0.2459 USD |
| 2022-11-22 |
0.2403 USD |
52,144,224.8000 |
0.2446 USD |
0.2259 USD |
0.2484 USD |
0.2403 USD |
| 2022-11-21 |
0.2450 USD |
62,089,642.2000 |
0.2561 USD |
0.2377 USD |
0.2572 USD |
0.2450 USD |
| 2022-11-20 |
0.2542 USD |
52,628,516.1000 |
0.2979 USD |
0.2531 USD |
0.2991 USD |
0.2542 USD |
| 2022-11-19 |
0.2991 USD |
56,055,096.8000 |
0.2975 USD |
0.2879 USD |
0.3109 USD |
0.2991 USD |
| 2022-11-18 |
0.2929 USD |
56,391,301.6000 |
0.2676 USD |
0.2668 USD |
0.2949 USD |
0.2929 USD |
| 2022-11-17 |
0.2680 USD |
33,268,752.0000 |
0.2756 USD |
0.2572 USD |
0.2797 USD |
0.2680 USD |
| 2022-11-16 |
0.2752 USD |
49,577,778.3000 |
0.2813 USD |
0.2639 USD |
0.2990 USD |
0.2752 USD |
| 2022-11-15 |
0.2765 USD |
54,602,648.8000 |
0.2613 USD |
0.2565 USD |
0.2911 USD |
0.2765 USD |
| 2022-11-14 |
0.2607 USD |
72,088,308.1000 |
0.2610 USD |
0.2367 USD |
0.2666 USD |
0.2607 USD |
| 2022-11-13 |
0.2593 USD |
46,726,117.5000 |
0.2735 USD |
0.2552 USD |
0.2771 USD |
0.2593 USD |
| 2022-11-12 |
0.2744 USD |
50,677,223.2000 |
0.3021 USD |
0.2700 USD |
0.3031 USD |
0.2744 USD |
| 2022-11-11 |
0.3022 USD |
45,066,525.4000 |
0.3199 USD |
0.2811 USD |
0.3283 USD |
0.3022 USD |
| 2022-11-10 |
0.3152 USD |
68,561,594.3000 |
0.2664 USD |
0.2628 USD |
0.3273 USD |
0.3152 USD |
| 2022-11-09 |
0.2604 USD |
87,464,903.4000 |
0.3341 USD |
0.2533 USD |
0.3376 USD |
0.2604 USD |
| 2022-11-08 |
0.3290 USD |
121,497,095.4000 |
0.4192 USD |
0.3000 USD |
0.4200 USD |
0.3290 USD |
| 2022-11-07 |
0.4150 USD |
71,623,214.4000 |
0.4024 USD |
0.3962 USD |
0.4490 USD |
0.4150 USD |
| 2022-11-06 |
0.4037 USD |
46,881,422.5000 |
0.4240 USD |
0.4035 USD |
0.4488 USD |
0.4037 USD |
| 2022-11-05 |
0.4224 USD |
70,652,753.7000 |
0.4153 USD |
0.4031 USD |
0.4552 USD |
0.4224 USD |
| 2022-11-04 |
0.4105 USD |
65,136,519.5000 |
0.3700 USD |
0.3656 USD |
0.4305 USD |
0.4105 USD |
| 2022-11-03 |
0.3681 USD |
42,772,959.9000 |
0.3616 USD |
0.3598 USD |
0.3849 USD |
0.3681 USD |
| 2022-11-02 |
0.3622 USD |
39,094,034.6000 |
0.3603 USD |
0.3433 USD |
0.3658 USD |
0.3622 USD |
| 2022-11-01 |
0.3598 USD |
28,952,811.9000 |
0.3587 USD |
0.3460 USD |
0.3704 USD |
0.3598 USD |
| 2022-10-31 |
0.3582 USD |
31,692,781.9000 |
0.3594 USD |
0.3517 USD |
0.3805 USD |
0.3582 USD |
| 2022-10-30 |
0.3580 USD |
26,662,405.2000 |
0.3399 USD |
0.3355 USD |
0.3657 USD |
0.3580 USD |
| 2022-10-29 |
0.3362 USD |
19,758,332.4000 |
0.3332 USD |
0.3332 USD |
0.3460 USD |
0.3362 USD |