Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-23 |
2.0026 USD |
61,559,424.0000 |
1.8468 USD |
1.7881 USD |
2.0528 USD |
2.0026 USD |
| 2021-09-22 |
1.8371 USD |
67,525,053.0000 |
1.5764 USD |
1.5460 USD |
1.8983 USD |
1.8371 USD |
| 2021-09-21 |
1.5936 USD |
72,264,496.0000 |
1.6747 USD |
1.5224 USD |
1.8256 USD |
1.5936 USD |
| 2021-09-20 |
1.6686 USD |
108,547,776.0000 |
1.9739 USD |
1.5480 USD |
1.9773 USD |
1.6686 USD |
| 2021-09-19 |
1.9767 USD |
45,497,048.0000 |
2.0725 USD |
1.9416 USD |
2.1541 USD |
1.9767 USD |
| 2021-09-18 |
2.0856 USD |
45,398,350.0000 |
1.9244 USD |
1.8955 USD |
2.1300 USD |
2.0856 USD |
| 2021-09-17 |
1.9131 USD |
57,052,993.0000 |
2.0389 USD |
1.8920 USD |
2.1612 USD |
1.9131 USD |
| 2021-09-16 |
2.0418 USD |
87,905,951.0000 |
2.0154 USD |
1.8638 USD |
2.2248 USD |
2.0418 USD |
| 2021-09-15 |
2.0038 USD |
42,971,010.0000 |
2.0382 USD |
2.0000 USD |
2.0927 USD |
2.0038 USD |
| 2021-09-14 |
2.0482 USD |
76,523,777.0000 |
2.1635 USD |
1.9889 USD |
2.2709 USD |
2.0482 USD |
| 2021-09-13 |
2.1650 USD |
136,115,635.0000 |
2.3778 USD |
1.9831 USD |
2.5500 USD |
2.1650 USD |
| 2021-09-12 |
2.3826 USD |
108,921,930.0000 |
1.9951 USD |
1.9000 USD |
2.4735 USD |
2.3826 USD |
| 2021-09-11 |
2.0048 USD |
103,187,985.0000 |
2.0137 USD |
1.9623 USD |
2.2900 USD |
2.0048 USD |
| 2021-09-10 |
2.0057 USD |
168,642,183.0000 |
2.3027 USD |
1.8437 USD |
2.4302 USD |
2.0057 USD |
| 2021-09-09 |
2.2621 USD |
332,466,368.0000 |
1.9130 USD |
1.9001 USD |
2.5000 USD |
2.2621 USD |
| 2021-09-08 |
1.9210 USD |
257,047,697.0000 |
1.2769 USD |
1.2317 USD |
1.9386 USD |
1.9210 USD |
| 2021-09-07 |
1.2730 USD |
79,422,876.0000 |
1.4598 USD |
1.0307 USD |
1.5150 USD |
1.2730 USD |
| 2021-09-06 |
1.4788 USD |
59,322,257.0000 |
1.3146 USD |
1.2934 USD |
1.4908 USD |
1.4788 USD |
| 2021-09-05 |
1.3136 USD |
38,955,001.0000 |
1.2093 USD |
1.1822 USD |
1.3512 USD |
1.3136 USD |
| 2021-09-04 |
1.2107 USD |
23,580,287.0000 |
1.2185 USD |
1.1906 USD |
1.2406 USD |
1.2107 USD |
| 2021-09-03 |
1.2220 USD |
42,274,894.0000 |
1.1431 USD |
1.1090 USD |
1.2702 USD |
1.2220 USD |
| 2021-09-02 |
1.1423 USD |
20,141,224.0000 |
1.1613 USD |
1.1233 USD |
1.1789 USD |
1.1423 USD |
| 2021-09-01 |
1.1565 USD |
29,834,233.0000 |
1.1130 USD |
1.0800 USD |
1.1856 USD |
1.1565 USD |
| 2021-08-31 |
1.1097 USD |
42,840,055.0000 |
1.0203 USD |
1.0028 USD |
1.1700 USD |
1.1097 USD |
| 2021-08-30 |
1.0186 USD |
23,876,473.0000 |
1.0224 USD |
0.9778 USD |
1.0980 USD |
1.0186 USD |
| 2021-08-29 |
1.0278 USD |
15,062,308.0000 |
1.0397 USD |
1.0000 USD |
1.0675 USD |
1.0278 USD |
| 2021-08-28 |
1.0386 USD |
13,855,716.0000 |
1.0650 USD |
1.0229 USD |
1.0752 USD |
1.0386 USD |
| 2021-08-27 |
1.0591 USD |
20,109,099.0000 |
0.9891 USD |
0.9600 USD |
1.0645 USD |
1.0591 USD |
| 2021-08-26 |
1.0077 USD |
23,447,072.0000 |
1.0652 USD |
0.9710 USD |
1.0762 USD |
1.0077 USD |
| 2021-08-25 |
1.0621 USD |
26,151,030.0000 |
1.0365 USD |
1.0002 USD |
1.0804 USD |
1.0621 USD |
| 2021-08-24 |
1.0399 USD |
30,234,438.0000 |
1.1611 USD |
1.0145 USD |
1.1624 USD |
1.0399 USD |
| 2021-08-23 |
1.1379 USD |
18,641,820.0000 |
1.1580 USD |
1.1100 USD |
1.1881 USD |
1.1379 USD |
| 2021-08-22 |
1.1610 USD |
26,649,867.0000 |
1.1494 USD |
1.1196 USD |
1.2440 USD |
1.1610 USD |
| 2021-08-21 |
1.1529 USD |
31,881,265.0000 |
1.1381 USD |
1.0938 USD |
1.2240 USD |
1.1529 USD |
| 2021-08-20 |
1.1380 USD |
43,015,357.0000 |
1.0438 USD |
1.0393 USD |
1.1542 USD |
1.1380 USD |
| 2021-08-19 |
1.0498 USD |
40,829,034.0000 |
0.9224 USD |
0.9128 USD |
1.0715 USD |
1.0498 USD |
| 2021-08-18 |
0.9284 USD |
20,143,563.0000 |
0.8834 USD |
0.8500 USD |
0.9638 USD |
0.9284 USD |
| 2021-08-17 |
0.8835 USD |
25,481,095.0000 |
0.9461 USD |
0.8805 USD |
0.9933 USD |
0.8835 USD |
| 2021-08-16 |
0.9529 USD |
25,918,675.0000 |
0.9966 USD |
0.9365 USD |
1.0288 USD |
0.9529 USD |
| 2021-08-15 |
0.9946 USD |
23,850,558.0000 |
0.9338 USD |
0.9263 USD |
1.0262 USD |
0.9946 USD |
| 2021-08-14 |
0.9326 USD |
20,050,416.0000 |
0.9556 USD |
0.9103 USD |
0.9820 USD |
0.9326 USD |
| 2021-08-13 |
0.9537 USD |
22,872,229.0000 |
0.8846 USD |
0.8717 USD |
0.9580 USD |
0.9537 USD |
| 2021-08-12 |
0.8790 USD |
25,220,247.0000 |
0.9121 USD |
0.8542 USD |
0.9642 USD |
0.8790 USD |
| 2021-08-11 |
0.9121 USD |
29,981,247.0000 |
0.8830 USD |
0.8774 USD |
0.9700 USD |
0.9121 USD |
| 2021-08-10 |
0.8813 USD |
21,770,411.0000 |
0.8550 USD |
0.8388 USD |
0.9098 USD |
0.8813 USD |
| 2021-08-09 |
0.8527 USD |
18,959,308.0000 |
0.8260 USD |
0.8051 USD |
0.8715 USD |
0.8527 USD |
| 2021-08-08 |
0.8251 USD |
20,774,068.0000 |
0.8760 USD |
0.8169 USD |
0.8861 USD |
0.8251 USD |
| 2021-08-07 |
0.8744 USD |
24,818,926.0000 |
0.8558 USD |
0.8442 USD |
0.8956 USD |
0.8744 USD |
| 2021-08-06 |
0.8537 USD |
16,790,601.0000 |
0.8508 USD |
0.8228 USD |
0.8700 USD |
0.8537 USD |
| 2021-08-05 |
0.8536 USD |
15,105,027.0000 |
0.8282 USD |
0.8109 USD |
0.8599 USD |
0.8536 USD |