Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-20 |
0.3451 USD |
33,399,785.3000 |
0.3721 USD |
0.3414 USD |
0.3776 USD |
0.3451 USD |
| 2022-07-19 |
0.3726 USD |
30,546,682.1000 |
0.3597 USD |
0.3461 USD |
0.3787 USD |
0.3726 USD |
| 2022-07-18 |
0.3553 USD |
27,936,084.3000 |
0.3363 USD |
0.3358 USD |
0.3674 USD |
0.3553 USD |
| 2022-07-17 |
0.3392 USD |
20,426,631.7000 |
0.3405 USD |
0.3327 USD |
0.3437 USD |
0.3392 USD |
| 2022-07-16 |
0.3401 USD |
22,006,179.2000 |
0.3275 USD |
0.3247 USD |
0.3456 USD |
0.3401 USD |
| 2022-07-15 |
0.3282 USD |
23,858,245.9000 |
0.3298 USD |
0.3206 USD |
0.3329 USD |
0.3282 USD |
| 2022-07-14 |
0.3294 USD |
23,600,193.7000 |
0.3097 USD |
0.3010 USD |
0.3299 USD |
0.3294 USD |
| 2022-07-13 |
0.3099 USD |
26,687,653.0000 |
0.2921 USD |
0.2896 USD |
0.3110 USD |
0.3099 USD |
| 2022-07-12 |
0.2947 USD |
18,723,216.6000 |
0.2966 USD |
0.2929 USD |
0.3044 USD |
0.2947 USD |
| 2022-07-11 |
0.2982 USD |
19,002,557.2000 |
0.3106 USD |
0.2963 USD |
0.3107 USD |
0.2982 USD |
| 2022-07-10 |
0.3081 USD |
12,976,982.8000 |
0.3214 USD |
0.3056 USD |
0.3228 USD |
0.3081 USD |
| 2022-07-09 |
0.3220 USD |
12,948,309.6000 |
0.3139 USD |
0.3138 USD |
0.3240 USD |
0.3220 USD |
| 2022-07-08 |
0.3192 USD |
20,799,169.2000 |
0.3224 USD |
0.3095 USD |
0.3283 USD |
0.3192 USD |
| 2022-07-07 |
0.3226 USD |
35,507,939.0000 |
0.3106 USD |
0.3097 USD |
0.3255 USD |
0.3226 USD |
| 2022-07-06 |
0.3107 USD |
26,011,789.5000 |
0.3074 USD |
0.3018 USD |
0.3128 USD |
0.3107 USD |
| 2022-07-05 |
0.3083 USD |
23,472,068.3000 |
0.3194 USD |
0.3007 USD |
0.3225 USD |
0.3083 USD |
| 2022-07-04 |
0.3189 USD |
20,611,536.0000 |
0.3094 USD |
0.2997 USD |
0.3200 USD |
0.3189 USD |
| 2022-07-03 |
0.3098 USD |
14,284,238.6000 |
0.3073 USD |
0.3009 USD |
0.3150 USD |
0.3098 USD |
| 2022-07-02 |
0.3087 USD |
28,540,526.8000 |
0.3061 USD |
0.2985 USD |
0.3115 USD |
0.3087 USD |
| 2022-07-01 |
0.3086 USD |
31,135,497.0000 |
0.3148 USD |
0.2991 USD |
0.3236 USD |
0.3086 USD |
| 2022-06-30 |
0.3037 USD |
36,407,764.5000 |
0.3014 USD |
0.2833 USD |
0.3127 USD |
0.3037 USD |
| 2022-06-29 |
0.2982 USD |
28,213,218.6000 |
0.3124 USD |
0.2944 USD |
0.3166 USD |
0.2982 USD |
| 2022-06-28 |
0.3122 USD |
27,150,912.2000 |
0.3306 USD |
0.3102 USD |
0.3374 USD |
0.3122 USD |
| 2022-06-27 |
0.3291 USD |
21,848,944.5000 |
0.3317 USD |
0.3242 USD |
0.3464 USD |
0.3291 USD |
| 2022-06-26 |
0.3339 USD |
21,906,759.0000 |
0.3520 USD |
0.3324 USD |
0.3600 USD |
0.3339 USD |
| 2022-06-25 |
0.3510 USD |
21,836,533.2000 |
0.3498 USD |
0.3346 USD |
0.3571 USD |
0.3510 USD |
| 2022-06-24 |
0.3499 USD |
35,261,976.6000 |
0.3360 USD |
0.3346 USD |
0.3587 USD |
0.3499 USD |
| 2022-06-23 |
0.3310 USD |
25,362,464.2000 |
0.3136 USD |
0.3117 USD |
0.3341 USD |
0.3310 USD |
| 2022-06-22 |
0.3156 USD |
31,868,720.7000 |
0.3257 USD |
0.3118 USD |
0.3320 USD |
0.3156 USD |
| 2022-06-21 |
0.3243 USD |
36,081,177.3000 |
0.3182 USD |
0.3141 USD |
0.3436 USD |
0.3243 USD |
| 2022-06-20 |
0.3175 USD |
28,459,702.7000 |
0.3143 USD |
0.3010 USD |
0.3265 USD |
0.3175 USD |
| 2022-06-19 |
0.3143 USD |
29,746,845.0000 |
0.2954 USD |
0.2843 USD |
0.3189 USD |
0.3143 USD |
| 2022-06-18 |
0.2938 USD |
41,689,413.0000 |
0.3100 USD |
0.2747 USD |
0.3147 USD |
0.2938 USD |
| 2022-06-17 |
0.3086 USD |
25,563,273.6000 |
0.3018 USD |
0.2983 USD |
0.3179 USD |
0.3086 USD |
| 2022-06-16 |
0.2966 USD |
44,054,360.3000 |
0.3398 USD |
0.2954 USD |
0.3441 USD |
0.2966 USD |
| 2022-06-15 |
0.3378 USD |
83,290,952.9000 |
0.3085 USD |
0.2779 USD |
0.3410 USD |
0.3378 USD |
| 2022-06-14 |
0.3006 USD |
67,576,242.0000 |
0.3039 USD |
0.2819 USD |
0.3110 USD |
0.3006 USD |
| 2022-06-13 |
0.2993 USD |
113,852,140.8000 |
0.3242 USD |
0.2888 USD |
0.3291 USD |
0.2993 USD |
| 2022-06-12 |
0.3266 USD |
33,683,896.0000 |
0.3504 USD |
0.3233 USD |
0.3516 USD |
0.3266 USD |
| 2022-06-11 |
0.3488 USD |
35,182,988.0000 |
0.3685 USD |
0.3380 USD |
0.3799 USD |
0.3488 USD |
| 2022-06-10 |
0.3672 USD |
36,281,803.6000 |
0.4040 USD |
0.3630 USD |
0.4046 USD |
0.3672 USD |
| 2022-06-09 |
0.4013 USD |
19,833,502.8000 |
0.4164 USD |
0.4000 USD |
0.4181 USD |
0.4013 USD |
| 2022-06-08 |
0.4193 USD |
42,496,239.7000 |
0.3989 USD |
0.3982 USD |
0.4315 USD |
0.4193 USD |
| 2022-06-07 |
0.4001 USD |
36,115,593.0000 |
0.4125 USD |
0.3756 USD |
0.4132 USD |
0.4001 USD |
| 2022-06-06 |
0.4097 USD |
29,227,213.9000 |
0.3915 USD |
0.3905 USD |
0.4243 USD |
0.4097 USD |
| 2022-06-05 |
0.3902 USD |
24,407,586.2000 |
0.3882 USD |
0.3791 USD |
0.4028 USD |
0.3902 USD |
| 2022-06-04 |
0.3870 USD |
15,685,079.5000 |
0.3809 USD |
0.3669 USD |
0.3905 USD |
0.3870 USD |
| 2022-06-03 |
0.3803 USD |
20,191,769.0000 |
0.3947 USD |
0.3710 USD |
0.3971 USD |
0.3803 USD |
| 2022-06-02 |
0.3957 USD |
32,481,214.9000 |
0.3847 USD |
0.3760 USD |
0.3966 USD |
0.3957 USD |
| 2022-06-01 |
0.3848 USD |
52,068,293.5000 |
0.4107 USD |
0.3742 USD |
0.4285 USD |
0.3848 USD |