Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-04 |
0.8265 USD |
10,729,313.0000 |
0.8185 USD |
0.8019 USD |
0.8410 USD |
0.8265 USD |
| 2021-08-03 |
0.8200 USD |
11,167,017.0000 |
0.8166 USD |
0.7908 USD |
0.8369 USD |
0.8200 USD |
| 2021-08-02 |
0.8218 USD |
11,656,541.0000 |
0.8124 USD |
0.8010 USD |
0.8400 USD |
0.8218 USD |
| 2021-08-01 |
0.8129 USD |
15,929,674.0000 |
0.8399 USD |
0.8040 USD |
0.8771 USD |
0.8129 USD |
| 2021-07-31 |
0.8450 USD |
13,732,711.0000 |
0.8536 USD |
0.8215 USD |
0.8593 USD |
0.8450 USD |
| 2021-07-30 |
0.8476 USD |
14,751,228.0000 |
0.8464 USD |
0.8083 USD |
0.8555 USD |
0.8476 USD |
| 2021-07-29 |
0.8511 USD |
9,691,193.0000 |
0.8489 USD |
0.8253 USD |
0.8572 USD |
0.8511 USD |
| 2021-07-28 |
0.8402 USD |
14,469,519.0000 |
0.8573 USD |
0.8283 USD |
0.8719 USD |
0.8402 USD |
| 2021-07-27 |
0.8493 USD |
12,772,666.0000 |
0.8482 USD |
0.8175 USD |
0.8723 USD |
0.8493 USD |
| 2021-07-26 |
0.8504 USD |
26,186,159.0000 |
0.8910 USD |
0.8397 USD |
0.9336 USD |
0.8504 USD |
| 2021-07-25 |
0.8904 USD |
21,290,593.0000 |
0.8267 USD |
0.7965 USD |
0.9095 USD |
0.8904 USD |
| 2021-07-24 |
0.8285 USD |
11,183,795.0000 |
0.8083 USD |
0.8018 USD |
0.8470 USD |
0.8285 USD |
| 2021-07-23 |
0.8086 USD |
9,920,998.0000 |
0.7971 USD |
0.7708 USD |
0.8158 USD |
0.8086 USD |
| 2021-07-22 |
0.7975 USD |
14,253,483.0000 |
0.7705 USD |
0.7540 USD |
0.7996 USD |
0.7975 USD |
| 2021-07-21 |
0.7672 USD |
13,079,247.0000 |
0.6966 USD |
0.6818 USD |
0.7831 USD |
0.7672 USD |
| 2021-07-20 |
0.6980 USD |
24,820,337.0000 |
0.7510 USD |
0.6760 USD |
0.7657 USD |
0.6980 USD |
| 2021-07-19 |
0.7574 USD |
12,267,205.0000 |
0.7982 USD |
0.7477 USD |
0.8087 USD |
0.7574 USD |
| 2021-07-18 |
0.8059 USD |
7,660,679.0000 |
0.7844 USD |
0.7751 USD |
0.8143 USD |
0.8059 USD |
| 2021-07-17 |
0.7845 USD |
9,925,339.0000 |
0.7843 USD |
0.7720 USD |
0.8069 USD |
0.7845 USD |
| 2021-07-16 |
0.7852 USD |
16,089,384.0000 |
0.8347 USD |
0.7740 USD |
0.8513 USD |
0.7852 USD |
| 2021-07-15 |
0.8275 USD |
12,312,033.0000 |
0.8581 USD |
0.8188 USD |
0.8793 USD |
0.8275 USD |
| 2021-07-14 |
0.8578 USD |
11,447,678.0000 |
0.8750 USD |
0.8221 USD |
0.8813 USD |
0.8578 USD |
| 2021-07-13 |
0.8715 USD |
11,001,819.0000 |
0.8675 USD |
0.8495 USD |
0.8984 USD |
0.8715 USD |
| 2021-07-12 |
0.8695 USD |
8,091,774.0000 |
0.8953 USD |
0.8507 USD |
0.9045 USD |
0.8695 USD |
| 2021-07-11 |
0.8932 USD |
6,808,963.0000 |
0.8921 USD |
0.8851 USD |
0.9182 USD |
0.8932 USD |
| 2021-07-10 |
0.8959 USD |
8,720,172.0000 |
0.9060 USD |
0.8672 USD |
0.9220 USD |
0.8959 USD |
| 2021-07-09 |
0.9130 USD |
16,464,935.0000 |
0.8674 USD |
0.8293 USD |
0.9327 USD |
0.9130 USD |
| 2021-07-08 |
0.8723 USD |
11,199,925.0000 |
0.9050 USD |
0.8477 USD |
0.9079 USD |
0.8723 USD |
| 2021-07-07 |
0.9082 USD |
11,513,181.0000 |
0.9129 USD |
0.9019 USD |
0.9411 USD |
0.9082 USD |
| 2021-07-06 |
0.9073 USD |
14,553,907.0000 |
0.8733 USD |
0.8721 USD |
0.9324 USD |
0.9073 USD |
| 2021-07-05 |
0.8829 USD |
11,917,872.0000 |
0.8798 USD |
0.8389 USD |
0.8923 USD |
0.8829 USD |
| 2021-07-04 |
0.8781 USD |
8,910,764.0000 |
0.8766 USD |
0.8570 USD |
0.9145 USD |
0.8781 USD |
| 2021-07-03 |
0.8701 USD |
7,479,227.0000 |
0.8458 USD |
0.8342 USD |
0.8850 USD |
0.8701 USD |
| 2021-07-02 |
0.8442 USD |
9,516,813.0000 |
0.8335 USD |
0.7990 USD |
0.8449 USD |
0.8442 USD |
| 2021-07-01 |
0.8371 USD |
13,154,511.0000 |
0.8838 USD |
0.8110 USD |
0.8840 USD |
0.8371 USD |
| 2021-06-30 |
0.8818 USD |
18,632,880.0000 |
0.8879 USD |
0.8342 USD |
0.9114 USD |
0.8818 USD |
| 2021-06-29 |
0.8830 USD |
18,693,573.0000 |
0.8429 USD |
0.8392 USD |
0.9244 USD |
0.8830 USD |
| 2021-06-28 |
0.8388 USD |
16,966,131.0000 |
0.8359 USD |
0.8220 USD |
0.8650 USD |
0.8388 USD |
| 2021-06-27 |
0.8380 USD |
17,716,572.0000 |
0.8092 USD |
0.7719 USD |
0.8426 USD |
0.8380 USD |
| 2021-06-26 |
0.7944 USD |
16,356,416.0000 |
0.7914 USD |
0.7601 USD |
0.8265 USD |
0.7944 USD |
| 2021-06-25 |
0.7944 USD |
26,644,776.0000 |
0.8745 USD |
0.7772 USD |
0.8989 USD |
0.7944 USD |
| 2021-06-24 |
0.8745 USD |
16,598,732.0000 |
0.8334 USD |
0.7944 USD |
0.8944 USD |
0.8745 USD |
| 2021-06-23 |
0.8328 USD |
28,915,419.0000 |
0.7441 USD |
0.7142 USD |
0.8719 USD |
0.8328 USD |
| 2021-06-22 |
0.7487 USD |
61,776,096.0000 |
0.7539 USD |
0.6702 USD |
0.8600 USD |
0.7487 USD |
| 2021-06-21 |
0.7551 USD |
42,519,548.0000 |
0.9342 USD |
0.7539 USD |
0.9412 USD |
0.7551 USD |
| 2021-06-20 |
0.9358 USD |
18,591,568.0000 |
0.9351 USD |
0.8783 USD |
0.9563 USD |
0.9358 USD |
| 2021-06-19 |
0.9383 USD |
18,976,696.0000 |
0.9924 USD |
0.9352 USD |
0.9927 USD |
0.9383 USD |
| 2021-06-18 |
0.9881 USD |
24,136,968.0000 |
1.0641 USD |
0.9604 USD |
1.0910 USD |
0.9881 USD |
| 2021-06-17 |
1.0639 USD |
19,132,278.0000 |
1.0168 USD |
1.0134 USD |
1.0845 USD |
1.0639 USD |
| 2021-06-16 |
1.0097 USD |
16,130,529.0000 |
1.0321 USD |
0.9989 USD |
1.0564 USD |
1.0097 USD |