Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-20 |
0.8533 USD |
18,422,254.5000 |
0.9001 USD |
0.8322 USD |
0.9011 USD |
0.8533 USD |
| 2022-02-19 |
0.8977 USD |
11,747,657.6000 |
0.8947 USD |
0.8710 USD |
0.9198 USD |
0.8977 USD |
| 2022-02-18 |
0.8983 USD |
20,161,979.2000 |
0.8984 USD |
0.8732 USD |
0.9272 USD |
0.8983 USD |
| 2022-02-17 |
0.8960 USD |
29,812,499.4000 |
0.9786 USD |
0.8879 USD |
0.9893 USD |
0.8960 USD |
| 2022-02-16 |
0.9861 USD |
30,304,844.4000 |
0.9707 USD |
0.9531 USD |
1.0081 USD |
0.9861 USD |
| 2022-02-15 |
0.9668 USD |
18,440,816.6000 |
0.9002 USD |
0.8989 USD |
0.9693 USD |
0.9668 USD |
| 2022-02-14 |
0.9020 USD |
20,413,380.9000 |
0.8968 USD |
0.8719 USD |
0.9109 USD |
0.9020 USD |
| 2022-02-13 |
0.8979 USD |
15,819,997.5000 |
0.9194 USD |
0.8832 USD |
0.9346 USD |
0.8979 USD |
| 2022-02-12 |
0.9221 USD |
20,785,513.6000 |
0.9168 USD |
0.8895 USD |
0.9414 USD |
0.9221 USD |
| 2022-02-11 |
0.9167 USD |
27,189,036.8000 |
0.9823 USD |
0.8972 USD |
0.9972 USD |
0.9167 USD |
| 2022-02-10 |
0.9781 USD |
27,546,382.4000 |
1.0370 USD |
0.9747 USD |
1.0501 USD |
0.9781 USD |
| 2022-02-09 |
1.0379 USD |
18,723,407.2000 |
1.0248 USD |
0.9973 USD |
1.0478 USD |
1.0379 USD |
| 2022-02-08 |
1.0303 USD |
31,121,193.2000 |
1.0714 USD |
0.9878 USD |
1.1036 USD |
1.0303 USD |
| 2022-02-07 |
1.0711 USD |
36,443,731.1000 |
1.0257 USD |
0.9997 USD |
1.0996 USD |
1.0711 USD |
| 2022-02-06 |
1.0168 USD |
17,248,880.6000 |
1.0035 USD |
0.9716 USD |
1.0289 USD |
1.0168 USD |
| 2022-02-05 |
1.0048 USD |
20,992,324.5000 |
0.9987 USD |
0.9789 USD |
1.0460 USD |
1.0048 USD |
| 2022-02-04 |
0.9875 USD |
21,855,384.1000 |
0.9356 USD |
0.9266 USD |
0.9915 USD |
0.9875 USD |
| 2022-02-03 |
0.9343 USD |
24,399,166.0000 |
0.9238 USD |
0.9013 USD |
0.9413 USD |
0.9343 USD |
| 2022-02-02 |
0.9320 USD |
39,176,639.5000 |
0.9668 USD |
0.9253 USD |
1.0309 USD |
0.9320 USD |
| 2022-02-01 |
0.9641 USD |
24,485,766.2000 |
0.9503 USD |
0.9468 USD |
0.9922 USD |
0.9641 USD |
| 2022-01-31 |
0.9499 USD |
30,844,332.2000 |
0.9450 USD |
0.9033 USD |
0.9700 USD |
0.9499 USD |
| 2022-01-30 |
0.9518 USD |
22,780,563.5000 |
0.9692 USD |
0.9289 USD |
0.9899 USD |
0.9518 USD |
| 2022-01-29 |
0.9626 USD |
22,922,070.2000 |
0.9588 USD |
0.9552 USD |
1.0075 USD |
0.9626 USD |
| 2022-01-28 |
0.9551 USD |
38,320,343.2000 |
0.9365 USD |
0.9207 USD |
0.9860 USD |
0.9551 USD |
| 2022-01-27 |
0.9321 USD |
34,859,808.0000 |
0.9235 USD |
0.8774 USD |
0.9570 USD |
0.9321 USD |
| 2022-01-26 |
0.9268 USD |
45,694,719.1000 |
0.9223 USD |
0.8932 USD |
0.9954 USD |
0.9268 USD |
| 2022-01-25 |
0.9285 USD |
40,366,618.0000 |
0.9124 USD |
0.8672 USD |
0.9500 USD |
0.9285 USD |
| 2022-01-24 |
0.9143 USD |
58,019,287.3000 |
0.9895 USD |
0.8171 USD |
0.9899 USD |
0.9143 USD |
| 2022-01-23 |
0.9876 USD |
45,206,536.4000 |
0.9513 USD |
0.9250 USD |
1.0063 USD |
0.9876 USD |
| 2022-01-22 |
0.9456 USD |
106,116,116.1000 |
1.0301 USD |
0.7978 USD |
1.0628 USD |
0.9456 USD |
| 2022-01-21 |
1.0287 USD |
64,951,215.7000 |
1.1617 USD |
1.0000 USD |
1.1974 USD |
1.0287 USD |
| 2022-01-20 |
1.1998 USD |
20,673,423.1000 |
1.2654 USD |
1.1851 USD |
1.3276 USD |
1.1998 USD |
| 2022-01-19 |
1.2770 USD |
20,039,760.0000 |
1.3176 USD |
1.2257 USD |
1.3229 USD |
1.2770 USD |
| 2022-01-18 |
1.3224 USD |
22,480,352.8000 |
1.3417 USD |
1.2779 USD |
1.3619 USD |
1.3224 USD |
| 2022-01-17 |
1.3538 USD |
21,135,724.0000 |
1.4304 USD |
1.3370 USD |
1.4443 USD |
1.3538 USD |
| 2022-01-16 |
1.4312 USD |
16,336,274.0000 |
1.3790 USD |
1.3663 USD |
1.4508 USD |
1.4312 USD |
| 2022-01-15 |
1.3854 USD |
9,984,872.5000 |
1.3826 USD |
1.3576 USD |
1.4165 USD |
1.3854 USD |
| 2022-01-14 |
1.3786 USD |
19,284,734.1000 |
1.3611 USD |
1.3238 USD |
1.4116 USD |
1.3786 USD |
| 2022-01-13 |
1.3603 USD |
42,167,615.6000 |
1.4989 USD |
1.3413 USD |
1.5019 USD |
1.3603 USD |
| 2022-01-12 |
1.4934 USD |
19,353,103.0000 |
1.4473 USD |
1.4377 USD |
1.5055 USD |
1.4934 USD |
| 2022-01-11 |
1.4383 USD |
18,376,690.0000 |
1.3638 USD |
1.3492 USD |
1.4527 USD |
1.4383 USD |
| 2022-01-10 |
1.3662 USD |
26,265,449.0000 |
1.4008 USD |
1.3003 USD |
1.4500 USD |
1.3662 USD |
| 2022-01-09 |
1.4036 USD |
15,170,987.0000 |
1.3854 USD |
1.3687 USD |
1.4417 USD |
1.4036 USD |
| 2022-01-08 |
1.4021 USD |
26,569,061.0000 |
1.4457 USD |
1.3159 USD |
1.4700 USD |
1.4021 USD |
| 2022-01-07 |
1.4363 USD |
43,589,443.0000 |
1.5624 USD |
1.3930 USD |
1.5689 USD |
1.4363 USD |
| 2022-01-06 |
1.5651 USD |
32,809,453.0000 |
1.5561 USD |
1.4816 USD |
1.6058 USD |
1.5651 USD |
| 2022-01-05 |
1.5619 USD |
44,169,634.0000 |
1.6726 USD |
1.4500 USD |
1.8022 USD |
1.5619 USD |
| 2022-01-04 |
1.6631 USD |
36,203,635.0000 |
1.7945 USD |
1.6604 USD |
1.8450 USD |
1.6631 USD |
| 2022-01-03 |
1.7845 USD |
39,020,456.0000 |
1.6731 USD |
1.6261 USD |
1.8365 USD |
1.7845 USD |
| 2022-01-02 |
1.6725 USD |
17,096,676.0000 |
1.7427 USD |
1.6602 USD |
1.7842 USD |
1.6725 USD |