Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-31 |
0.4137 USD |
47,490,886.0000 |
0.4199 USD |
0.3948 USD |
0.4250 USD |
0.4137 USD |
| 2022-05-30 |
0.4205 USD |
32,205,567.8000 |
0.3787 USD |
0.3759 USD |
0.4238 USD |
0.4205 USD |
| 2022-05-29 |
0.3781 USD |
24,272,841.8000 |
0.3670 USD |
0.3522 USD |
0.3795 USD |
0.3781 USD |
| 2022-05-28 |
0.3648 USD |
32,179,678.8000 |
0.3601 USD |
0.3543 USD |
0.3736 USD |
0.3648 USD |
| 2022-05-27 |
0.3573 USD |
49,409,238.4000 |
0.3787 USD |
0.3551 USD |
0.3843 USD |
0.3573 USD |
| 2022-05-26 |
0.3830 USD |
50,801,946.8000 |
0.4051 USD |
0.3660 USD |
0.4126 USD |
0.3830 USD |
| 2022-05-25 |
0.4072 USD |
43,513,439.3000 |
0.4184 USD |
0.3983 USD |
0.4215 USD |
0.4072 USD |
| 2022-05-24 |
0.4185 USD |
40,499,291.0000 |
0.4165 USD |
0.3901 USD |
0.4216 USD |
0.4185 USD |
| 2022-05-23 |
0.4159 USD |
47,442,992.5000 |
0.4419 USD |
0.4100 USD |
0.4521 USD |
0.4159 USD |
| 2022-05-22 |
0.4454 USD |
33,946,747.8000 |
0.4344 USD |
0.4232 USD |
0.4485 USD |
0.4454 USD |
| 2022-05-21 |
0.4330 USD |
32,412,124.0000 |
0.4329 USD |
0.4210 USD |
0.4430 USD |
0.4330 USD |
| 2022-05-20 |
0.4350 USD |
33,736,221.3000 |
0.4511 USD |
0.4200 USD |
0.4591 USD |
0.4350 USD |
| 2022-05-19 |
0.4404 USD |
30,941,356.6000 |
0.4328 USD |
0.4205 USD |
0.4634 USD |
0.4404 USD |
| 2022-05-18 |
0.4512 USD |
32,105,461.2000 |
0.4947 USD |
0.4385 USD |
0.5040 USD |
0.4512 USD |
| 2022-05-17 |
0.4964 USD |
29,153,658.7000 |
0.4596 USD |
0.4584 USD |
0.5078 USD |
0.4964 USD |
| 2022-05-16 |
0.4562 USD |
30,420,377.2000 |
0.4904 USD |
0.4374 USD |
0.4904 USD |
0.4562 USD |
| 2022-05-15 |
0.4924 USD |
22,492,991.5000 |
0.4632 USD |
0.4435 USD |
0.4939 USD |
0.4924 USD |
| 2022-05-14 |
0.4591 USD |
32,743,667.4000 |
0.4424 USD |
0.4177 USD |
0.4730 USD |
0.4591 USD |
| 2022-05-13 |
0.4413 USD |
50,214,659.9000 |
0.4224 USD |
0.4137 USD |
0.5087 USD |
0.4413 USD |
| 2022-05-12 |
0.4140 USD |
86,776,911.8000 |
0.4529 USD |
0.3400 USD |
0.4986 USD |
0.4140 USD |
| 2022-05-11 |
0.4462 USD |
93,398,013.5000 |
0.5847 USD |
0.4032 USD |
0.6075 USD |
0.4462 USD |
| 2022-05-10 |
0.5799 USD |
75,522,664.7000 |
0.5743 USD |
0.5519 USD |
0.6610 USD |
0.5799 USD |
| 2022-05-09 |
0.5819 USD |
65,225,397.2000 |
0.7292 USD |
0.5813 USD |
0.7559 USD |
0.5819 USD |
| 2022-05-08 |
0.7281 USD |
43,533,528.7000 |
0.7483 USD |
0.7072 USD |
0.7846 USD |
0.7281 USD |
| 2022-05-07 |
0.7576 USD |
50,178,678.6000 |
0.6973 USD |
0.6718 USD |
0.7753 USD |
0.7576 USD |
| 2022-05-06 |
0.6938 USD |
43,399,492.3000 |
0.6340 USD |
0.6256 USD |
0.7248 USD |
0.6938 USD |
| 2022-05-05 |
0.6328 USD |
33,942,164.4000 |
0.7157 USD |
0.6141 USD |
0.7303 USD |
0.6328 USD |
| 2022-05-04 |
0.7059 USD |
35,003,661.1000 |
0.6708 USD |
0.6530 USD |
0.7193 USD |
0.7059 USD |
| 2022-05-03 |
0.6654 USD |
74,828,567.0000 |
0.6160 USD |
0.6110 USD |
0.7411 USD |
0.6654 USD |
| 2022-05-02 |
0.6168 USD |
26,357,354.7000 |
0.6015 USD |
0.5800 USD |
0.6475 USD |
0.6168 USD |
| 2022-05-01 |
0.6021 USD |
20,364,050.0000 |
0.5675 USD |
0.5641 USD |
0.6054 USD |
0.6021 USD |
| 2022-04-30 |
0.5632 USD |
21,281,054.2000 |
0.6380 USD |
0.5380 USD |
0.6402 USD |
0.5632 USD |
| 2022-04-29 |
0.6376 USD |
19,370,961.3000 |
0.6983 USD |
0.6192 USD |
0.7098 USD |
0.6376 USD |
| 2022-04-28 |
0.6950 USD |
17,621,458.2000 |
0.6716 USD |
0.6610 USD |
0.7155 USD |
0.6950 USD |
| 2022-04-27 |
0.6696 USD |
13,220,274.4000 |
0.6563 USD |
0.6489 USD |
0.6787 USD |
0.6696 USD |
| 2022-04-26 |
0.6442 USD |
23,973,994.6000 |
0.7034 USD |
0.6438 USD |
0.7280 USD |
0.6442 USD |
| 2022-04-25 |
0.7042 USD |
22,779,240.4000 |
0.7012 USD |
0.6556 USD |
0.7064 USD |
0.7042 USD |
| 2022-04-24 |
0.7033 USD |
6,489,661.4000 |
0.7078 USD |
0.6972 USD |
0.7148 USD |
0.7033 USD |
| 2022-04-23 |
0.7121 USD |
8,069,294.6000 |
0.7193 USD |
0.7057 USD |
0.7237 USD |
0.7121 USD |
| 2022-04-22 |
0.7209 USD |
9,983,139.7000 |
0.7187 USD |
0.7111 USD |
0.7336 USD |
0.7209 USD |
| 2022-04-21 |
0.7181 USD |
14,771,218.1000 |
0.7421 USD |
0.7090 USD |
0.7747 USD |
0.7181 USD |
| 2022-04-20 |
0.7416 USD |
9,959,647.0000 |
0.7590 USD |
0.7310 USD |
0.7715 USD |
0.7416 USD |
| 2022-04-19 |
0.7584 USD |
11,974,308.0000 |
0.7365 USD |
0.7287 USD |
0.7632 USD |
0.7584 USD |
| 2022-04-18 |
0.7368 USD |
13,090,091.7000 |
0.7106 USD |
0.6881 USD |
0.7407 USD |
0.7368 USD |
| 2022-04-17 |
0.7113 USD |
6,092,360.9000 |
0.7434 USD |
0.7060 USD |
0.7457 USD |
0.7113 USD |
| 2022-04-16 |
0.7462 USD |
5,768,210.8000 |
0.7393 USD |
0.7284 USD |
0.7514 USD |
0.7462 USD |
| 2022-04-15 |
0.7397 USD |
8,263,207.4000 |
0.7266 USD |
0.7213 USD |
0.7433 USD |
0.7397 USD |
| 2022-04-14 |
0.7254 USD |
11,953,993.9000 |
0.7464 USD |
0.7148 USD |
0.7616 USD |
0.7254 USD |
| 2022-04-13 |
0.7450 USD |
13,025,584.5000 |
0.7262 USD |
0.7139 USD |
0.7486 USD |
0.7450 USD |
| 2022-04-12 |
0.7252 USD |
17,945,332.7000 |
0.6934 USD |
0.6857 USD |
0.7454 USD |
0.7252 USD |