Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-28 |
0.3344 USD |
14,925,158.2000 |
0.3259 USD |
0.3195 USD |
0.3380 USD |
0.3344 USD |
| 2022-10-27 |
0.3268 USD |
13,928,284.0000 |
0.3414 USD |
0.3248 USD |
0.3443 USD |
0.3268 USD |
| 2022-10-26 |
0.3410 USD |
19,157,073.0000 |
0.3312 USD |
0.3290 USD |
0.3434 USD |
0.3410 USD |
| 2022-10-25 |
0.3331 USD |
28,751,567.3000 |
0.3149 USD |
0.3132 USD |
0.3397 USD |
0.3331 USD |
| 2022-10-24 |
0.3139 USD |
11,571,020.9000 |
0.3156 USD |
0.3053 USD |
0.3168 USD |
0.3139 USD |
| 2022-10-23 |
0.3157 USD |
10,575,609.8000 |
0.3139 USD |
0.3068 USD |
0.3168 USD |
0.3157 USD |
| 2022-10-22 |
0.3138 USD |
6,615,725.5000 |
0.3134 USD |
0.3089 USD |
0.3149 USD |
0.3138 USD |
| 2022-10-21 |
0.3126 USD |
13,817,697.1000 |
0.3065 USD |
0.2954 USD |
0.3132 USD |
0.3126 USD |
| 2022-10-20 |
0.3061 USD |
14,530,468.3000 |
0.3077 USD |
0.3028 USD |
0.3150 USD |
0.3061 USD |
| 2022-10-19 |
0.3062 USD |
11,029,676.9000 |
0.3194 USD |
0.3053 USD |
0.3206 USD |
0.3062 USD |
| 2022-10-18 |
0.3198 USD |
11,988,009.3000 |
0.3302 USD |
0.3152 USD |
0.3329 USD |
0.3198 USD |
| 2022-10-17 |
0.3295 USD |
14,338,056.0000 |
0.3223 USD |
0.3177 USD |
0.3321 USD |
0.3295 USD |
| 2022-10-16 |
0.3225 USD |
8,338,818.3000 |
0.3187 USD |
0.3184 USD |
0.3280 USD |
0.3225 USD |
| 2022-10-15 |
0.3202 USD |
9,168,177.1000 |
0.3174 USD |
0.3124 USD |
0.3258 USD |
0.3202 USD |
| 2022-10-14 |
0.3178 USD |
16,325,793.2000 |
0.3194 USD |
0.3125 USD |
0.3297 USD |
0.3178 USD |
| 2022-10-13 |
0.3196 USD |
36,060,621.9000 |
0.3135 USD |
0.2851 USD |
0.3240 USD |
0.3196 USD |
| 2022-10-12 |
0.3147 USD |
11,649,967.5000 |
0.3175 USD |
0.3113 USD |
0.3212 USD |
0.3147 USD |
| 2022-10-11 |
0.3178 USD |
16,057,803.7000 |
0.3195 USD |
0.3088 USD |
0.3241 USD |
0.3178 USD |
| 2022-10-10 |
0.3229 USD |
15,413,110.5000 |
0.3387 USD |
0.3207 USD |
0.3402 USD |
0.3229 USD |
| 2022-10-09 |
0.3378 USD |
8,481,045.5000 |
0.3350 USD |
0.3305 USD |
0.3400 USD |
0.3378 USD |
| 2022-10-08 |
0.3346 USD |
11,544,198.8000 |
0.3416 USD |
0.3309 USD |
0.3416 USD |
0.3346 USD |
| 2022-10-07 |
0.3413 USD |
18,502,808.8000 |
0.3489 USD |
0.3356 USD |
0.3504 USD |
0.3413 USD |
| 2022-10-06 |
0.3487 USD |
20,107,899.4000 |
0.3540 USD |
0.3469 USD |
0.3591 USD |
0.3487 USD |
| 2022-10-05 |
0.3525 USD |
15,138,944.4000 |
0.3577 USD |
0.3442 USD |
0.3600 USD |
0.3525 USD |
| 2022-10-04 |
0.3573 USD |
17,832,754.4000 |
0.3543 USD |
0.3498 USD |
0.3600 USD |
0.3573 USD |
| 2022-10-03 |
0.3549 USD |
18,700,093.3000 |
0.3543 USD |
0.3434 USD |
0.3613 USD |
0.3549 USD |
| 2022-10-02 |
0.3556 USD |
20,448,042.0000 |
0.3550 USD |
0.3544 USD |
0.3726 USD |
0.3556 USD |
| 2022-10-01 |
0.3577 USD |
21,690,586.5000 |
0.3534 USD |
0.3520 USD |
0.3684 USD |
0.3577 USD |
| 2022-09-30 |
0.3516 USD |
35,750,188.0000 |
0.3550 USD |
0.3468 USD |
0.3664 USD |
0.3516 USD |
| 2022-09-29 |
0.3552 USD |
26,961,780.9000 |
0.3498 USD |
0.3332 USD |
0.3639 USD |
0.3552 USD |
| 2022-09-28 |
0.3484 USD |
27,385,440.4000 |
0.3524 USD |
0.3320 USD |
0.3568 USD |
0.3484 USD |
| 2022-09-27 |
0.3525 USD |
34,938,813.9000 |
0.3686 USD |
0.3371 USD |
0.3753 USD |
0.3525 USD |
| 2022-09-26 |
0.3645 USD |
28,281,487.0000 |
0.3881 USD |
0.3574 USD |
0.3924 USD |
0.3645 USD |
| 2022-09-25 |
0.3889 USD |
33,839,278.2000 |
0.3853 USD |
0.3779 USD |
0.4012 USD |
0.3889 USD |
| 2022-09-24 |
0.3800 USD |
33,948,598.4000 |
0.3990 USD |
0.3699 USD |
0.4044 USD |
0.3800 USD |
| 2022-09-23 |
0.4007 USD |
74,663,277.5000 |
0.3699 USD |
0.3632 USD |
0.4101 USD |
0.4007 USD |
| 2022-09-22 |
0.3730 USD |
74,510,133.1000 |
0.3350 USD |
0.3285 USD |
0.3873 USD |
0.3730 USD |
| 2022-09-21 |
0.3222 USD |
33,891,493.5000 |
0.3296 USD |
0.3083 USD |
0.3406 USD |
0.3222 USD |
| 2022-09-20 |
0.3278 USD |
50,381,495.8000 |
0.3171 USD |
0.3169 USD |
0.3470 USD |
0.3278 USD |
| 2022-09-19 |
0.3153 USD |
34,224,906.5000 |
0.2932 USD |
0.2910 USD |
0.3245 USD |
0.3153 USD |
| 2022-09-18 |
0.2921 USD |
17,020,807.8000 |
0.3109 USD |
0.2894 USD |
0.3179 USD |
0.2921 USD |
| 2022-09-17 |
0.3098 USD |
8,262,252.3000 |
0.2980 USD |
0.2977 USD |
0.3105 USD |
0.3098 USD |
| 2022-09-16 |
0.2965 USD |
11,228,180.8000 |
0.2949 USD |
0.2900 USD |
0.3006 USD |
0.2965 USD |
| 2022-09-15 |
0.2943 USD |
17,118,336.2000 |
0.3028 USD |
0.2889 USD |
0.3032 USD |
0.2943 USD |
| 2022-09-14 |
0.3033 USD |
11,783,534.4000 |
0.2966 USD |
0.2950 USD |
0.3049 USD |
0.3033 USD |
| 2022-09-13 |
0.2976 USD |
32,122,689.2000 |
0.3235 USD |
0.2957 USD |
0.3240 USD |
0.2976 USD |
| 2022-09-12 |
0.3231 USD |
19,764,505.5000 |
0.3264 USD |
0.3170 USD |
0.3330 USD |
0.3231 USD |
| 2022-09-11 |
0.3266 USD |
18,600,283.7000 |
0.3223 USD |
0.3165 USD |
0.3308 USD |
0.3266 USD |
| 2022-09-10 |
0.3234 USD |
23,641,131.1000 |
0.3246 USD |
0.3169 USD |
0.3281 USD |
0.3234 USD |
| 2022-09-09 |
0.3235 USD |
27,838,941.5000 |
0.3079 USD |
0.3074 USD |
0.3265 USD |
0.3235 USD |