Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-12 |
2.1428 USD |
97,417,181.0000 |
2.0213 USD |
2.0033 USD |
2.3479 USD |
2.1428 USD |
| 2021-11-11 |
2.0320 USD |
34,357,369.0000 |
1.9333 USD |
1.8761 USD |
2.0624 USD |
2.0320 USD |
| 2021-11-10 |
1.9333 USD |
83,859,393.0000 |
1.9454 USD |
1.8500 USD |
2.2977 USD |
1.9333 USD |
| 2021-11-09 |
1.9530 USD |
24,136,342.0000 |
2.0480 USD |
1.9314 USD |
2.0580 USD |
1.9530 USD |
| 2021-11-08 |
2.0260 USD |
39,936,939.0000 |
1.8682 USD |
1.8365 USD |
2.0900 USD |
2.0260 USD |
| 2021-11-07 |
1.8628 USD |
10,883,290.0000 |
1.8375 USD |
1.8211 USD |
1.8723 USD |
1.8628 USD |
| 2021-11-06 |
1.8318 USD |
14,922,112.0000 |
1.8438 USD |
1.7800 USD |
1.8679 USD |
1.8318 USD |
| 2021-11-05 |
1.8467 USD |
18,005,724.0000 |
1.8590 USD |
1.8301 USD |
1.9154 USD |
1.8467 USD |
| 2021-11-04 |
1.8576 USD |
24,312,768.0000 |
1.9340 USD |
1.8205 USD |
1.9628 USD |
1.8576 USD |
| 2021-11-03 |
1.9260 USD |
31,633,026.0000 |
1.8662 USD |
1.8207 USD |
1.9800 USD |
1.9260 USD |
| 2021-11-02 |
1.8502 USD |
22,688,699.0000 |
1.8352 USD |
1.8314 USD |
1.9145 USD |
1.8502 USD |
| 2021-11-01 |
1.8309 USD |
16,399,446.0000 |
1.8287 USD |
1.7795 USD |
1.8680 USD |
1.8309 USD |
| 2021-10-31 |
1.8326 USD |
22,117,653.0000 |
1.8215 USD |
1.7570 USD |
1.8580 USD |
1.8326 USD |
| 2021-10-30 |
1.8150 USD |
15,247,535.0000 |
1.8760 USD |
1.7770 USD |
1.8785 USD |
1.8150 USD |
| 2021-10-29 |
1.8700 USD |
27,930,329.0000 |
1.8455 USD |
1.8301 USD |
1.9195 USD |
1.8700 USD |
| 2021-10-28 |
1.8503 USD |
32,562,298.0000 |
1.7945 USD |
1.7520 USD |
1.8819 USD |
1.8503 USD |
| 2021-10-27 |
1.7915 USD |
47,992,159.0000 |
2.0443 USD |
1.7057 USD |
2.0885 USD |
1.7915 USD |
| 2021-10-26 |
1.9918 USD |
34,256,945.0000 |
2.0484 USD |
1.9485 USD |
2.1000 USD |
1.9918 USD |
| 2021-10-25 |
2.0493 USD |
35,641,306.0000 |
1.8152 USD |
1.8074 USD |
2.0759 USD |
2.0493 USD |
| 2021-10-24 |
1.8113 USD |
20,285,637.0000 |
1.9072 USD |
1.7780 USD |
1.9200 USD |
1.8113 USD |
| 2021-10-23 |
1.9052 USD |
18,005,960.0000 |
1.8602 USD |
1.8457 USD |
1.9417 USD |
1.9052 USD |
| 2021-10-22 |
1.8549 USD |
33,580,773.0000 |
1.7841 USD |
1.7716 USD |
1.9400 USD |
1.8549 USD |
| 2021-10-21 |
1.7843 USD |
28,690,202.0000 |
1.7910 USD |
1.7522 USD |
1.8843 USD |
1.7843 USD |
| 2021-10-20 |
1.7836 USD |
20,168,734.0000 |
1.7103 USD |
1.6869 USD |
1.8228 USD |
1.7836 USD |
| 2021-10-19 |
1.7160 USD |
16,132,159.0000 |
1.7368 USD |
1.6861 USD |
1.7680 USD |
1.7160 USD |
| 2021-10-18 |
1.7327 USD |
13,895,935.0000 |
1.7693 USD |
1.7137 USD |
1.7870 USD |
1.7327 USD |
| 2021-10-17 |
1.7615 USD |
24,476,632.0000 |
1.7977 USD |
1.7201 USD |
1.8923 USD |
1.7615 USD |
| 2021-10-16 |
1.8022 USD |
22,811,056.0000 |
1.7552 USD |
1.7338 USD |
1.8500 USD |
1.8022 USD |
| 2021-10-15 |
1.7556 USD |
26,734,642.0000 |
1.8119 USD |
1.7266 USD |
1.8122 USD |
1.7556 USD |
| 2021-10-14 |
1.8009 USD |
27,590,889.0000 |
1.8376 USD |
1.7785 USD |
1.8825 USD |
1.8009 USD |
| 2021-10-13 |
1.8446 USD |
27,576,060.0000 |
1.7481 USD |
1.6877 USD |
1.8453 USD |
1.8446 USD |
| 2021-10-12 |
1.7405 USD |
31,652,458.0000 |
1.7153 USD |
1.6080 USD |
1.7600 USD |
1.7405 USD |
| 2021-10-11 |
1.7028 USD |
27,729,379.0000 |
1.7664 USD |
1.6785 USD |
1.8339 USD |
1.7028 USD |
| 2021-10-10 |
1.8039 USD |
21,568,077.0000 |
1.8930 USD |
1.7750 USD |
1.8931 USD |
1.8039 USD |
| 2021-10-09 |
1.8907 USD |
20,600,069.0000 |
1.8997 USD |
1.8607 USD |
1.9495 USD |
1.8907 USD |
| 2021-10-08 |
1.8943 USD |
35,879,200.0000 |
1.8915 USD |
1.8777 USD |
2.0000 USD |
1.8943 USD |
| 2021-10-07 |
1.8862 USD |
47,094,300.0000 |
1.8138 USD |
1.7513 USD |
1.9388 USD |
1.8862 USD |
| 2021-10-06 |
1.8284 USD |
48,832,271.0000 |
1.9517 USD |
1.7756 USD |
1.9885 USD |
1.8284 USD |
| 2021-10-05 |
1.9695 USD |
40,749,008.0000 |
1.9395 USD |
1.9202 USD |
2.0630 USD |
1.9695 USD |
| 2021-10-04 |
1.9517 USD |
76,793,033.0000 |
1.9860 USD |
1.8863 USD |
2.0941 USD |
1.9517 USD |
| 2021-10-03 |
1.9870 USD |
46,783,931.0000 |
1.7701 USD |
1.7322 USD |
1.9985 USD |
1.9870 USD |
| 2021-10-02 |
1.7751 USD |
39,163,599.0000 |
1.7735 USD |
1.7121 USD |
1.8845 USD |
1.7751 USD |
| 2021-10-01 |
1.7653 USD |
43,147,645.0000 |
1.6274 USD |
1.5957 USD |
1.8157 USD |
1.7653 USD |
| 2021-09-30 |
1.6065 USD |
37,479,181.0000 |
1.6068 USD |
1.5721 USD |
1.6667 USD |
1.6065 USD |
| 2021-09-29 |
1.5794 USD |
34,625,540.0000 |
1.5648 USD |
1.5507 USD |
1.7499 USD |
1.5794 USD |
| 2021-09-28 |
1.5658 USD |
34,506,581.0000 |
1.6736 USD |
1.5655 USD |
1.7212 USD |
1.5658 USD |
| 2021-09-27 |
1.6803 USD |
37,694,782.0000 |
1.7765 USD |
1.6750 USD |
1.8592 USD |
1.6803 USD |
| 2021-09-26 |
1.7627 USD |
34,082,050.0000 |
1.7311 USD |
1.5673 USD |
1.7795 USD |
1.7627 USD |
| 2021-09-25 |
1.7317 USD |
29,344,826.0000 |
1.7868 USD |
1.6940 USD |
1.8172 USD |
1.7317 USD |
| 2021-09-24 |
1.7819 USD |
60,964,551.0000 |
2.0030 USD |
1.6813 USD |
2.0079 USD |
1.7819 USD |