Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-08 |
0.3064 USD |
20,325,810.4000 |
0.2991 USD |
0.2929 USD |
0.3077 USD |
0.3064 USD |
| 2022-09-07 |
0.3000 USD |
19,859,901.1000 |
0.2854 USD |
0.2812 USD |
0.3017 USD |
0.3000 USD |
| 2022-09-06 |
0.2856 USD |
26,594,403.5000 |
0.3046 USD |
0.2810 USD |
0.3097 USD |
0.2856 USD |
| 2022-09-05 |
0.3028 USD |
11,824,727.2000 |
0.3126 USD |
0.2971 USD |
0.3145 USD |
0.3028 USD |
| 2022-09-04 |
0.3099 USD |
22,786,214.4000 |
0.3029 USD |
0.3029 USD |
0.3194 USD |
0.3099 USD |
| 2022-09-03 |
0.3021 USD |
12,216,971.2000 |
0.3022 USD |
0.2955 USD |
0.3030 USD |
0.3021 USD |
| 2022-09-02 |
0.3011 USD |
24,606,223.1000 |
0.2937 USD |
0.2899 USD |
0.3073 USD |
0.3011 USD |
| 2022-09-01 |
0.2930 USD |
12,702,041.5000 |
0.2884 USD |
0.2835 USD |
0.2935 USD |
0.2930 USD |
| 2022-08-31 |
0.2877 USD |
14,609,028.8000 |
0.2919 USD |
0.2874 USD |
0.3014 USD |
0.2877 USD |
| 2022-08-30 |
0.2942 USD |
15,799,543.7000 |
0.2980 USD |
0.2841 USD |
0.3022 USD |
0.2942 USD |
| 2022-08-29 |
0.2952 USD |
15,714,944.9000 |
0.2825 USD |
0.2800 USD |
0.2979 USD |
0.2952 USD |
| 2022-08-28 |
0.2846 USD |
11,140,967.1000 |
0.2887 USD |
0.2825 USD |
0.2954 USD |
0.2846 USD |
| 2022-08-27 |
0.2883 USD |
17,091,513.9000 |
0.2832 USD |
0.2793 USD |
0.2908 USD |
0.2883 USD |
| 2022-08-26 |
0.2861 USD |
24,010,706.3000 |
0.3072 USD |
0.2836 USD |
0.3083 USD |
0.2861 USD |
| 2022-08-25 |
0.3072 USD |
16,337,141.9000 |
0.3021 USD |
0.2993 USD |
0.3104 USD |
0.3072 USD |
| 2022-08-24 |
0.3044 USD |
19,421,206.6000 |
0.3078 USD |
0.2987 USD |
0.3093 USD |
0.3044 USD |
| 2022-08-23 |
0.3077 USD |
18,169,459.2000 |
0.3031 USD |
0.2929 USD |
0.3080 USD |
0.3077 USD |
| 2022-08-22 |
0.3030 USD |
13,331,478.5000 |
0.3065 USD |
0.2903 USD |
0.3068 USD |
0.3030 USD |
| 2022-08-21 |
0.3069 USD |
16,088,227.5000 |
0.3003 USD |
0.2972 USD |
0.3093 USD |
0.3069 USD |
| 2022-08-20 |
0.3011 USD |
24,552,041.1000 |
0.3030 USD |
0.2936 USD |
0.3128 USD |
0.3011 USD |
| 2022-08-19 |
0.3020 USD |
38,268,760.8000 |
0.3338 USD |
0.3002 USD |
0.3339 USD |
0.3020 USD |
| 2022-08-18 |
0.3312 USD |
12,168,271.1000 |
0.3407 USD |
0.3251 USD |
0.3479 USD |
0.3312 USD |
| 2022-08-17 |
0.3381 USD |
20,098,797.7000 |
0.3529 USD |
0.3373 USD |
0.3655 USD |
0.3381 USD |
| 2022-08-16 |
0.3532 USD |
12,542,092.0000 |
0.3576 USD |
0.3493 USD |
0.3605 USD |
0.3532 USD |
| 2022-08-15 |
0.3586 USD |
16,847,643.9000 |
0.3643 USD |
0.3500 USD |
0.3760 USD |
0.3586 USD |
| 2022-08-14 |
0.3644 USD |
22,713,741.3000 |
0.3689 USD |
0.3586 USD |
0.3839 USD |
0.3644 USD |
| 2022-08-13 |
0.3689 USD |
15,517,486.5000 |
0.3658 USD |
0.3644 USD |
0.3747 USD |
0.3689 USD |
| 2022-08-12 |
0.3634 USD |
18,234,756.9000 |
0.3612 USD |
0.3529 USD |
0.3678 USD |
0.3634 USD |
| 2022-08-11 |
0.3600 USD |
14,008,338.6000 |
0.3642 USD |
0.3591 USD |
0.3712 USD |
0.3600 USD |
| 2022-08-10 |
0.3640 USD |
22,541,743.9000 |
0.3454 USD |
0.3350 USD |
0.3659 USD |
0.3640 USD |
| 2022-08-09 |
0.3463 USD |
26,011,866.8000 |
0.3628 USD |
0.3405 USD |
0.3767 USD |
0.3463 USD |
| 2022-08-08 |
0.3644 USD |
25,220,077.5000 |
0.3558 USD |
0.3535 USD |
0.3718 USD |
0.3644 USD |
| 2022-08-07 |
0.3544 USD |
20,112,685.9000 |
0.3490 USD |
0.3423 USD |
0.3656 USD |
0.3544 USD |
| 2022-08-06 |
0.3499 USD |
15,299,993.9000 |
0.3588 USD |
0.3466 USD |
0.3596 USD |
0.3499 USD |
| 2022-08-05 |
0.3566 USD |
29,814,187.7000 |
0.3363 USD |
0.3345 USD |
0.3603 USD |
0.3566 USD |
| 2022-08-04 |
0.3352 USD |
23,989,408.3000 |
0.3267 USD |
0.3256 USD |
0.3419 USD |
0.3352 USD |
| 2022-08-03 |
0.3257 USD |
24,229,487.3000 |
0.3268 USD |
0.3174 USD |
0.3394 USD |
0.3257 USD |
| 2022-08-02 |
0.3293 USD |
34,050,900.2000 |
0.3426 USD |
0.3199 USD |
0.3483 USD |
0.3293 USD |
| 2022-08-01 |
0.3400 USD |
33,976,212.6000 |
0.3360 USD |
0.3301 USD |
0.3445 USD |
0.3400 USD |
| 2022-07-31 |
0.3368 USD |
32,161,035.5000 |
0.3382 USD |
0.3317 USD |
0.3559 USD |
0.3368 USD |
| 2022-07-30 |
0.3378 USD |
31,739,891.5000 |
0.3369 USD |
0.3276 USD |
0.3553 USD |
0.3378 USD |
| 2022-07-29 |
0.3406 USD |
52,947,721.9000 |
0.3362 USD |
0.3257 USD |
0.3454 USD |
0.3406 USD |
| 2022-07-28 |
0.3361 USD |
30,092,445.5000 |
0.3288 USD |
0.3191 USD |
0.3426 USD |
0.3361 USD |
| 2022-07-27 |
0.3286 USD |
29,095,425.3000 |
0.3109 USD |
0.3055 USD |
0.3294 USD |
0.3286 USD |
| 2022-07-26 |
0.3096 USD |
23,671,321.2000 |
0.3119 USD |
0.3013 USD |
0.3122 USD |
0.3096 USD |
| 2022-07-25 |
0.3126 USD |
15,705,017.3000 |
0.3405 USD |
0.3120 USD |
0.3438 USD |
0.3126 USD |
| 2022-07-24 |
0.3436 USD |
11,509,645.5000 |
0.3349 USD |
0.3345 USD |
0.3481 USD |
0.3436 USD |
| 2022-07-23 |
0.3357 USD |
16,961,224.9000 |
0.3378 USD |
0.3257 USD |
0.3442 USD |
0.3357 USD |
| 2022-07-22 |
0.3397 USD |
21,798,109.2000 |
0.3494 USD |
0.3332 USD |
0.3587 USD |
0.3397 USD |
| 2022-07-21 |
0.3476 USD |
20,308,558.5000 |
0.3447 USD |
0.3331 USD |
0.3519 USD |
0.3476 USD |