Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-01 |
1.7355 USD |
16,842,641.0000 |
1.6593 USD |
1.6313 USD |
1.7699 USD |
1.7355 USD |
| 2021-12-31 |
1.6656 USD |
32,972,111.0000 |
1.7299 USD |
1.6280 USD |
1.7851 USD |
1.6656 USD |
| 2021-12-30 |
1.7249 USD |
45,412,238.0000 |
1.5823 USD |
1.5204 USD |
1.7690 USD |
1.7249 USD |
| 2021-12-29 |
1.5941 USD |
36,587,942.0000 |
1.4667 USD |
1.4074 USD |
1.6437 USD |
1.5941 USD |
| 2021-12-28 |
1.4800 USD |
26,074,062.0000 |
1.6627 USD |
1.4500 USD |
1.6627 USD |
1.4800 USD |
| 2021-12-27 |
1.6676 USD |
20,026,396.0000 |
1.6081 USD |
1.5807 USD |
1.7264 USD |
1.6676 USD |
| 2021-12-26 |
1.6058 USD |
18,796,189.0000 |
1.5751 USD |
1.5460 USD |
1.6434 USD |
1.6058 USD |
| 2021-12-25 |
1.5818 USD |
12,445,291.0000 |
1.5762 USD |
1.5313 USD |
1.6003 USD |
1.5818 USD |
| 2021-12-24 |
1.5687 USD |
30,457,429.0000 |
1.4706 USD |
1.4467 USD |
1.6500 USD |
1.5687 USD |
| 2021-12-23 |
1.4653 USD |
20,136,989.0000 |
1.3642 USD |
1.3449 USD |
1.4900 USD |
1.4653 USD |
| 2021-12-22 |
1.3677 USD |
19,036,149.0000 |
1.3582 USD |
1.3423 USD |
1.4167 USD |
1.3677 USD |
| 2021-12-21 |
1.3538 USD |
18,914,684.0000 |
1.2973 USD |
1.2910 USD |
1.3796 USD |
1.3538 USD |
| 2021-12-20 |
1.2976 USD |
16,277,710.0000 |
1.3564 USD |
1.2572 USD |
1.3578 USD |
1.2976 USD |
| 2021-12-19 |
1.3718 USD |
10,002,540.0000 |
1.3793 USD |
1.3607 USD |
1.4352 USD |
1.3718 USD |
| 2021-12-18 |
1.3773 USD |
10,473,641.0000 |
1.3517 USD |
1.3329 USD |
1.3998 USD |
1.3773 USD |
| 2021-12-17 |
1.3615 USD |
10,521,464.0000 |
1.3873 USD |
1.3191 USD |
1.4053 USD |
1.3615 USD |
| 2021-12-16 |
1.3844 USD |
11,346,803.0000 |
1.4267 USD |
1.3830 USD |
1.4678 USD |
1.3844 USD |
| 2021-12-15 |
1.4316 USD |
19,280,690.0000 |
1.3813 USD |
1.3050 USD |
1.4552 USD |
1.4316 USD |
| 2021-12-14 |
1.3757 USD |
25,493,892.0000 |
1.3209 USD |
1.3094 USD |
1.3943 USD |
1.3757 USD |
| 2021-12-13 |
1.3646 USD |
29,614,776.0000 |
1.5408 USD |
1.3260 USD |
1.5588 USD |
1.3646 USD |
| 2021-12-12 |
1.5481 USD |
9,348,175.0000 |
1.5295 USD |
1.5101 USD |
1.5671 USD |
1.5481 USD |
| 2021-12-11 |
1.5261 USD |
15,620,785.0000 |
1.4596 USD |
1.4308 USD |
1.5778 USD |
1.5261 USD |
| 2021-12-10 |
1.4949 USD |
18,050,652.0000 |
1.5486 USD |
1.4864 USD |
1.6010 USD |
1.4949 USD |
| 2021-12-09 |
1.5702 USD |
20,523,776.0000 |
1.7030 USD |
1.5520 USD |
1.7153 USD |
1.5702 USD |
| 2021-12-08 |
1.6827 USD |
15,963,510.0000 |
1.6865 USD |
1.5987 USD |
1.6967 USD |
1.6827 USD |
| 2021-12-07 |
1.6775 USD |
20,824,014.0000 |
1.7637 USD |
1.6657 USD |
1.8121 USD |
1.6775 USD |
| 2021-12-06 |
1.7994 USD |
48,293,087.0000 |
1.7667 USD |
1.6155 USD |
1.8664 USD |
1.7994 USD |
| 2021-12-05 |
1.7253 USD |
38,590,920.0000 |
1.6529 USD |
1.5875 USD |
1.7600 USD |
1.7253 USD |
| 2021-12-04 |
1.6539 USD |
48,395,125.0000 |
1.7467 USD |
1.4136 USD |
1.7471 USD |
1.6539 USD |
| 2021-12-03 |
1.7529 USD |
30,691,405.0000 |
1.8892 USD |
1.7000 USD |
1.9432 USD |
1.7529 USD |
| 2021-12-02 |
1.8884 USD |
34,528,998.0000 |
1.9637 USD |
1.8509 USD |
2.0429 USD |
1.8884 USD |
| 2021-12-01 |
1.9562 USD |
63,862,202.0000 |
1.8150 USD |
1.8045 USD |
2.0292 USD |
1.9562 USD |
| 2021-11-30 |
1.8312 USD |
32,292,359.0000 |
1.7746 USD |
1.7319 USD |
1.8800 USD |
1.8312 USD |
| 2021-11-29 |
1.7863 USD |
27,420,812.0000 |
1.7147 USD |
1.6934 USD |
1.8337 USD |
1.7863 USD |
| 2021-11-28 |
1.7075 USD |
20,348,571.0000 |
1.6759 USD |
1.5719 USD |
1.7142 USD |
1.7075 USD |
| 2021-11-27 |
1.6681 USD |
20,254,897.0000 |
1.6062 USD |
1.6019 USD |
1.7255 USD |
1.6681 USD |
| 2021-11-26 |
1.6064 USD |
55,949,697.0000 |
1.8233 USD |
1.5873 USD |
1.8247 USD |
1.6064 USD |
| 2021-11-25 |
1.8230 USD |
24,199,933.0000 |
1.7421 USD |
1.7246 USD |
1.8451 USD |
1.8230 USD |
| 2021-11-24 |
1.7444 USD |
24,551,687.0000 |
1.8364 USD |
1.7202 USD |
1.8720 USD |
1.7444 USD |
| 2021-11-23 |
1.8457 USD |
24,825,322.0000 |
1.7395 USD |
1.7000 USD |
1.8500 USD |
1.8457 USD |
| 2021-11-22 |
1.7414 USD |
25,648,643.0000 |
1.8302 USD |
1.7167 USD |
1.8397 USD |
1.7414 USD |
| 2021-11-21 |
1.8740 USD |
18,518,718.0000 |
1.8400 USD |
1.7845 USD |
1.8943 USD |
1.8740 USD |
| 2021-11-20 |
1.8383 USD |
21,856,261.0000 |
1.8808 USD |
1.7611 USD |
1.9076 USD |
1.8383 USD |
| 2021-11-19 |
1.8724 USD |
31,080,044.0000 |
1.8501 USD |
1.7539 USD |
1.9134 USD |
1.8724 USD |
| 2021-11-18 |
1.8203 USD |
187,495,577.0000 |
1.6600 USD |
1.6480 USD |
2.8200 USD |
1.8203 USD |
| 2021-11-17 |
1.6479 USD |
48,022,257.0000 |
1.7241 USD |
1.5962 USD |
1.7613 USD |
1.6479 USD |
| 2021-11-16 |
1.7399 USD |
74,625,437.0000 |
1.8916 USD |
1.5637 USD |
1.8918 USD |
1.7399 USD |
| 2021-11-15 |
1.9005 USD |
29,730,163.0000 |
1.9850 USD |
1.8576 USD |
2.0101 USD |
1.9005 USD |
| 2021-11-14 |
1.9676 USD |
31,310,412.0000 |
2.0744 USD |
1.9197 USD |
2.1093 USD |
1.9676 USD |
| 2021-11-13 |
2.0904 USD |
23,771,777.0000 |
2.1468 USD |
2.0321 USD |
2.1629 USD |
2.0904 USD |