Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-11 |
0.6967 USD |
25,347,196.7000 |
0.7507 USD |
0.6814 USD |
0.7613 USD |
0.6967 USD |
| 2022-04-10 |
0.7594 USD |
8,640,160.3000 |
0.7884 USD |
0.7546 USD |
0.7901 USD |
0.7594 USD |
| 2022-04-09 |
0.7818 USD |
8,543,141.1000 |
0.7589 USD |
0.7574 USD |
0.7844 USD |
0.7818 USD |
| 2022-04-08 |
0.7564 USD |
14,154,987.0000 |
0.7988 USD |
0.7545 USD |
0.8100 USD |
0.7564 USD |
| 2022-04-07 |
0.8047 USD |
16,346,941.0000 |
0.7659 USD |
0.7509 USD |
0.8085 USD |
0.8047 USD |
| 2022-04-06 |
0.7670 USD |
38,437,363.3000 |
0.8352 USD |
0.7650 USD |
0.8383 USD |
0.7670 USD |
| 2022-04-05 |
0.8422 USD |
33,235,373.7000 |
0.8821 USD |
0.8364 USD |
0.9004 USD |
0.8422 USD |
| 2022-04-04 |
0.8840 USD |
33,636,443.7000 |
0.9353 USD |
0.8488 USD |
0.9369 USD |
0.8840 USD |
| 2022-04-03 |
0.9350 USD |
21,905,863.7000 |
0.9070 USD |
0.8881 USD |
0.9480 USD |
0.9350 USD |
| 2022-04-02 |
0.9135 USD |
27,708,851.3000 |
0.9396 USD |
0.9116 USD |
0.9767 USD |
0.9135 USD |
| 2022-04-01 |
0.9383 USD |
24,294,044.4000 |
0.9298 USD |
0.8901 USD |
0.9800 USD |
0.9383 USD |
| 2022-03-31 |
0.9339 USD |
34,639,155.1000 |
0.9270 USD |
0.9100 USD |
0.9889 USD |
0.9339 USD |
| 2022-03-30 |
0.9309 USD |
29,092,097.2000 |
0.9229 USD |
0.8825 USD |
0.9559 USD |
0.9309 USD |
| 2022-03-29 |
0.9210 USD |
30,121,678.8000 |
0.9078 USD |
0.8989 USD |
0.9642 USD |
0.9210 USD |
| 2022-03-28 |
0.9276 USD |
31,743,304.5000 |
0.9494 USD |
0.9271 USD |
0.9745 USD |
0.9276 USD |
| 2022-03-27 |
0.9494 USD |
15,715,700.4000 |
0.9122 USD |
0.8955 USD |
0.9508 USD |
0.9494 USD |
| 2022-03-26 |
0.9160 USD |
19,840,883.6000 |
0.8894 USD |
0.8752 USD |
0.9227 USD |
0.9160 USD |
| 2022-03-25 |
0.8918 USD |
41,197,198.3000 |
0.8913 USD |
0.8828 USD |
0.9500 USD |
0.8918 USD |
| 2022-03-24 |
0.8893 USD |
36,912,378.2000 |
0.8393 USD |
0.8212 USD |
0.9087 USD |
0.8893 USD |
| 2022-03-23 |
0.8332 USD |
16,324,273.3000 |
0.8268 USD |
0.8049 USD |
0.8394 USD |
0.8332 USD |
| 2022-03-22 |
0.8223 USD |
28,246,295.4000 |
0.8279 USD |
0.8033 USD |
0.8522 USD |
0.8223 USD |
| 2022-03-21 |
0.8263 USD |
36,009,611.6000 |
0.7416 USD |
0.7306 USD |
0.8288 USD |
0.8263 USD |
| 2022-03-20 |
0.7484 USD |
16,626,816.2000 |
0.7650 USD |
0.7345 USD |
0.7774 USD |
0.7484 USD |
| 2022-03-19 |
0.7645 USD |
22,028,831.5000 |
0.7555 USD |
0.7519 USD |
0.7805 USD |
0.7645 USD |
| 2022-03-18 |
0.7568 USD |
21,754,833.5000 |
0.7416 USD |
0.7257 USD |
0.7639 USD |
0.7568 USD |
| 2022-03-17 |
0.7447 USD |
22,387,190.6000 |
0.7372 USD |
0.7213 USD |
0.7618 USD |
0.7447 USD |
| 2022-03-16 |
0.7363 USD |
25,438,487.2000 |
0.7163 USD |
0.6964 USD |
0.7375 USD |
0.7363 USD |
| 2022-03-15 |
0.7175 USD |
19,092,411.2000 |
0.7063 USD |
0.6782 USD |
0.7280 USD |
0.7175 USD |
| 2022-03-14 |
0.7040 USD |
17,463,876.2000 |
0.6814 USD |
0.6734 USD |
0.7143 USD |
0.7040 USD |
| 2022-03-13 |
0.6825 USD |
12,218,253.4000 |
0.7051 USD |
0.6755 USD |
0.7166 USD |
0.6825 USD |
| 2022-03-12 |
0.7052 USD |
10,676,289.7000 |
0.7012 USD |
0.7005 USD |
0.7245 USD |
0.7052 USD |
| 2022-03-11 |
0.7068 USD |
26,865,935.5000 |
0.7306 USD |
0.6990 USD |
0.7320 USD |
0.7068 USD |
| 2022-03-10 |
0.7305 USD |
20,957,844.6000 |
0.7673 USD |
0.7222 USD |
0.7813 USD |
0.7305 USD |
| 2022-03-09 |
0.7645 USD |
20,737,184.3000 |
0.7400 USD |
0.7390 USD |
0.7800 USD |
0.7645 USD |
| 2022-03-08 |
0.7412 USD |
18,027,535.1000 |
0.7279 USD |
0.7248 USD |
0.7599 USD |
0.7412 USD |
| 2022-03-07 |
0.7341 USD |
21,703,263.0000 |
0.7461 USD |
0.7200 USD |
0.7728 USD |
0.7341 USD |
| 2022-03-06 |
0.7462 USD |
15,970,271.6000 |
0.7723 USD |
0.7433 USD |
0.7825 USD |
0.7462 USD |
| 2022-03-05 |
0.7723 USD |
13,581,701.2000 |
0.7603 USD |
0.7421 USD |
0.7781 USD |
0.7723 USD |
| 2022-03-04 |
0.7582 USD |
23,332,636.4000 |
0.7967 USD |
0.7523 USD |
0.8108 USD |
0.7582 USD |
| 2022-03-03 |
0.8047 USD |
24,802,746.4000 |
0.8203 USD |
0.7870 USD |
0.8527 USD |
0.8047 USD |
| 2022-03-02 |
0.8208 USD |
23,382,291.5000 |
0.8571 USD |
0.8081 USD |
0.8601 USD |
0.8208 USD |
| 2022-03-01 |
0.8510 USD |
27,144,470.1000 |
0.8681 USD |
0.8367 USD |
0.8957 USD |
0.8510 USD |
| 2022-02-28 |
0.8598 USD |
22,324,151.6000 |
0.7982 USD |
0.7848 USD |
0.8691 USD |
0.8598 USD |
| 2022-02-27 |
0.7941 USD |
20,155,199.5000 |
0.8596 USD |
0.7820 USD |
0.8633 USD |
0.7941 USD |
| 2022-02-26 |
0.8551 USD |
20,667,490.2000 |
0.8312 USD |
0.8188 USD |
0.8830 USD |
0.8551 USD |
| 2022-02-25 |
0.8204 USD |
20,843,128.6000 |
0.7778 USD |
0.7683 USD |
0.8349 USD |
0.8204 USD |
| 2022-02-24 |
0.7676 USD |
50,659,949.0000 |
0.7856 USD |
0.6887 USD |
0.7963 USD |
0.7676 USD |
| 2022-02-23 |
0.7909 USD |
19,885,558.5000 |
0.8111 USD |
0.7821 USD |
0.8517 USD |
0.7909 USD |
| 2022-02-22 |
0.7975 USD |
23,866,446.7000 |
0.7848 USD |
0.7582 USD |
0.8206 USD |
0.7975 USD |
| 2022-02-21 |
0.7932 USD |
27,924,498.1000 |
0.8455 USD |
0.7908 USD |
0.8790 USD |
0.7932 USD |