Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.2320 USD |
9,245,975.1000 |
0.2395 USD |
0.2281 USD |
0.2432 USD |
0.2320 USD |
| 2025-09-14 |
0.2417 USD |
9,012,942.1000 |
0.2531 USD |
0.2386 USD |
0.2536 USD |
0.2417 USD |
| 2025-09-13 |
0.2531 USD |
18,342,812.3000 |
0.2484 USD |
0.2474 USD |
0.2604 USD |
0.2531 USD |
| 2025-09-12 |
0.2471 USD |
9,346,202.4000 |
0.2444 USD |
0.2405 USD |
0.2493 USD |
0.2471 USD |
| 2025-09-11 |
0.2401 USD |
9,797,270.3000 |
0.2395 USD |
0.2376 USD |
0.2446 USD |
0.2401 USD |
| 2025-09-10 |
0.2388 USD |
12,802,377.3000 |
0.2332 USD |
0.2320 USD |
0.2429 USD |
0.2388 USD |
| 2025-09-09 |
0.2342 USD |
10,355,842.3000 |
0.2364 USD |
0.2317 USD |
0.2434 USD |
0.2342 USD |
| 2025-09-08 |
0.2348 USD |
13,138,201.0000 |
0.2307 USD |
0.2301 USD |
0.2394 USD |
0.2348 USD |
| 2025-09-07 |
0.2321 USD |
6,632,238.0000 |
0.2273 USD |
0.2271 USD |
0.2330 USD |
0.2321 USD |
| 2025-09-06 |
0.2258 USD |
4,089,503.4000 |
0.2295 USD |
0.2249 USD |
0.2303 USD |
0.2258 USD |
| 2025-09-05 |
0.2303 USD |
10,077,802.0000 |
0.2272 USD |
0.2266 USD |
0.2363 USD |
0.2303 USD |
| 2025-09-04 |
0.2274 USD |
8,600,140.1000 |
0.2331 USD |
0.2251 USD |
0.2341 USD |
0.2274 USD |
| 2025-09-03 |
0.2346 USD |
7,890,927.0000 |
0.2334 USD |
0.2301 USD |
0.2368 USD |
0.2346 USD |
| 2025-09-02 |
0.2298 USD |
10,529,267.9000 |
0.2278 USD |
0.2255 USD |
0.2350 USD |
0.2298 USD |
| 2025-09-01 |
0.2248 USD |
23,382,325.6000 |
0.2315 USD |
0.2218 USD |
0.2377 USD |
0.2248 USD |
| 2025-08-31 |
0.2354 USD |
5,575,267.5000 |
0.2337 USD |
0.2337 USD |
0.2396 USD |
0.2354 USD |
| 2025-08-30 |
0.2337 USD |
10,004,816.0000 |
0.2365 USD |
0.2300 USD |
0.2372 USD |
0.2337 USD |
| 2025-08-29 |
0.2333 USD |
22,322,067.1000 |
0.2527 USD |
0.2324 USD |
0.2540 USD |
0.2333 USD |
| 2025-08-28 |
0.2547 USD |
13,239,790.2000 |
0.2474 USD |
0.2456 USD |
0.2562 USD |
0.2547 USD |
| 2025-08-27 |
0.2516 USD |
19,267,730.8000 |
0.2546 USD |
0.2483 USD |
0.2568 USD |
0.2516 USD |
| 2025-08-26 |
0.2569 USD |
23,568,700.4000 |
0.2461 USD |
0.2432 USD |
0.2592 USD |
0.2569 USD |
| 2025-08-25 |
0.2434 USD |
32,251,217.0000 |
0.2715 USD |
0.2419 USD |
0.2740 USD |
0.2434 USD |
| 2025-08-24 |
0.2728 USD |
37,274,231.4000 |
0.2639 USD |
0.2528 USD |
0.2824 USD |
0.2728 USD |
| 2025-08-23 |
0.2641 USD |
13,953,804.0000 |
0.2669 USD |
0.2564 USD |
0.2671 USD |
0.2641 USD |
| 2025-08-22 |
0.2667 USD |
29,767,819.9000 |
0.2484 USD |
0.2391 USD |
0.2700 USD |
0.2667 USD |
| 2025-08-21 |
0.2503 USD |
10,223,425.3000 |
0.2567 USD |
0.2464 USD |
0.2591 USD |
0.2503 USD |
| 2025-08-20 |
0.2587 USD |
24,572,868.1000 |
0.2382 USD |
0.2367 USD |
0.2601 USD |
0.2587 USD |
| 2025-08-19 |
0.2417 USD |
17,157,805.8000 |
0.2551 USD |
0.2373 USD |
0.2583 USD |
0.2417 USD |
| 2025-08-18 |
0.2566 USD |
15,090,059.6000 |
0.2653 USD |
0.2482 USD |
0.2663 USD |
0.2566 USD |
| 2025-08-17 |
0.2657 USD |
9,228,684.3000 |
0.2611 USD |
0.2591 USD |
0.2753 USD |
0.2657 USD |
| 2025-08-16 |
0.2622 USD |
11,984,698.9000 |
0.2541 USD |
0.2520 USD |
0.2639 USD |
0.2622 USD |
| 2025-08-15 |
0.2529 USD |
22,468,097.7000 |
0.2541 USD |
0.2463 USD |
0.2665 USD |
0.2529 USD |
| 2025-08-14 |
0.2497 USD |
33,683,390.7000 |
0.2806 USD |
0.2475 USD |
0.2900 USD |
0.2497 USD |
| 2025-08-13 |
0.2764 USD |
21,224,481.2000 |
0.2713 USD |
0.2675 USD |
0.2819 USD |
0.2764 USD |
| 2025-08-12 |
0.2716 USD |
24,425,233.5000 |
0.2529 USD |
0.2496 USD |
0.2773 USD |
0.2716 USD |
| 2025-08-11 |
0.2537 USD |
23,301,273.8000 |
0.2664 USD |
0.2502 USD |
0.2802 USD |
0.2537 USD |
| 2025-08-10 |
0.2646 USD |
20,149,373.3000 |
0.2700 USD |
0.2596 USD |
0.2766 USD |
0.2646 USD |
| 2025-08-09 |
0.2716 USD |
19,105,321.9000 |
0.2663 USD |
0.2654 USD |
0.2773 USD |
0.2716 USD |
| 2025-08-08 |
0.2651 USD |
35,847,859.5000 |
0.2644 USD |
0.2563 USD |
0.2697 USD |
0.2651 USD |
| 2025-08-07 |
0.2613 USD |
27,443,377.7000 |
0.2428 USD |
0.2418 USD |
0.2628 USD |
0.2613 USD |
| 2025-08-06 |
0.2428 USD |
16,263,433.9000 |
0.2375 USD |
0.2307 USD |
0.2467 USD |
0.2428 USD |
| 2025-08-05 |
0.2364 USD |
19,229,157.9000 |
0.2482 USD |
0.2335 USD |
0.2493 USD |
0.2364 USD |
| 2025-08-04 |
0.2481 USD |
25,748,507.6000 |
0.2440 USD |
0.2410 USD |
0.2509 USD |
0.2481 USD |
| 2025-08-03 |
0.2430 USD |
17,324,754.1000 |
0.2275 USD |
0.2232 USD |
0.2445 USD |
0.2430 USD |
| 2025-08-02 |
0.2275 USD |
12,707,227.7000 |
0.2358 USD |
0.2234 USD |
0.2404 USD |
0.2275 USD |
| 2025-08-01 |
0.2365 USD |
25,859,711.4000 |
0.2440 USD |
0.2294 USD |
0.2466 USD |
0.2365 USD |
| 2025-07-31 |
0.2440 USD |
23,042,145.7000 |
0.2536 USD |
0.2439 USD |
0.2673 USD |
0.2440 USD |
| 2025-07-30 |
0.2506 USD |
16,901,194.2000 |
0.2605 USD |
0.2411 USD |
0.2626 USD |
0.2506 USD |
| 2025-07-29 |
0.2604 USD |
20,165,925.1000 |
0.2649 USD |
0.2551 USD |
0.2731 USD |
0.2604 USD |
| 2025-07-28 |
0.2640 USD |
27,948,696.8000 |
0.2862 USD |
0.2629 USD |
0.2882 USD |
0.2640 USD |