Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-15 |
1.0341 USD |
23,004,477.0000 |
1.0562 USD |
1.0241 USD |
1.0932 USD |
1.0341 USD |
| 2021-06-14 |
1.0514 USD |
22,245,038.0000 |
1.0420 USD |
1.0250 USD |
1.0900 USD |
1.0514 USD |
| 2021-06-13 |
1.0383 USD |
20,673,196.0000 |
0.9910 USD |
0.9629 USD |
1.0657 USD |
1.0383 USD |
| 2021-06-12 |
0.9992 USD |
26,628,728.0000 |
0.9735 USD |
0.9113 USD |
1.0181 USD |
0.9992 USD |
| 2021-06-11 |
0.9604 USD |
36,080,381.0000 |
1.0500 USD |
0.9572 USD |
1.0811 USD |
0.9604 USD |
| 2021-06-10 |
1.0449 USD |
28,260,842.0000 |
1.0419 USD |
0.9755 USD |
1.0470 USD |
1.0449 USD |
| 2021-06-09 |
1.0387 USD |
57,898,910.0000 |
0.9413 USD |
0.9085 USD |
1.1500 USD |
1.0387 USD |
| 2021-06-08 |
0.9455 USD |
37,303,996.0000 |
0.9640 USD |
0.8562 USD |
0.9772 USD |
0.9455 USD |
| 2021-06-07 |
0.9491 USD |
20,441,015.0000 |
1.0250 USD |
0.9479 USD |
1.0893 USD |
0.9491 USD |
| 2021-06-06 |
1.0184 USD |
12,120,708.0000 |
0.9766 USD |
0.9655 USD |
1.0253 USD |
1.0184 USD |
| 2021-06-05 |
0.9779 USD |
23,890,318.0000 |
1.0286 USD |
0.9513 USD |
1.0935 USD |
0.9779 USD |
| 2021-06-04 |
1.0265 USD |
30,809,762.0000 |
1.1120 USD |
0.9727 USD |
1.1325 USD |
1.0265 USD |
| 2021-06-03 |
1.1176 USD |
37,464,090.0000 |
1.0200 USD |
1.0044 USD |
1.1548 USD |
1.1176 USD |
| 2021-06-02 |
1.0267 USD |
35,957,054.0000 |
0.8952 USD |
0.8730 USD |
1.0785 USD |
1.0267 USD |
| 2021-06-01 |
0.8875 USD |
17,601,117.0000 |
0.9357 USD |
0.8732 USD |
0.9514 USD |
0.8875 USD |
| 2021-05-31 |
0.9354 USD |
22,799,331.0000 |
0.8497 USD |
0.8151 USD |
0.9413 USD |
0.9354 USD |
| 2021-05-30 |
0.8480 USD |
26,256,156.0000 |
0.8329 USD |
0.7771 USD |
0.8945 USD |
0.8480 USD |
| 2021-05-29 |
0.8316 USD |
35,918,486.0000 |
0.9011 USD |
0.7894 USD |
0.9308 USD |
0.8316 USD |
| 2021-05-28 |
0.9000 USD |
51,037,198.0000 |
0.9764 USD |
0.8470 USD |
0.9873 USD |
0.9000 USD |
| 2021-05-27 |
0.9725 USD |
36,789,009.0000 |
1.0248 USD |
0.9374 USD |
1.0339 USD |
0.9725 USD |
| 2021-05-26 |
1.0220 USD |
45,503,101.0000 |
0.9768 USD |
0.9538 USD |
1.0607 USD |
1.0220 USD |
| 2021-05-25 |
0.9759 USD |
55,359,503.0000 |
0.9819 USD |
0.8686 USD |
1.0186 USD |
0.9759 USD |
| 2021-05-24 |
0.9760 USD |
56,433,704.0000 |
0.8191 USD |
0.8029 USD |
1.0093 USD |
0.9760 USD |
| 2021-05-23 |
0.8294 USD |
79,551,894.0000 |
0.9742 USD |
0.6771 USD |
1.0427 USD |
0.8294 USD |
| 2021-05-22 |
0.9788 USD |
45,095,648.0000 |
0.9770 USD |
0.8568 USD |
1.0184 USD |
0.9788 USD |
| 2021-05-21 |
0.9686 USD |
63,584,299.0000 |
1.1118 USD |
0.8500 USD |
1.1490 USD |
0.9686 USD |
| 2021-05-20 |
1.0981 USD |
68,058,051.0000 |
0.9483 USD |
0.8600 USD |
1.1231 USD |
1.0981 USD |
| 2021-05-19 |
0.9773 USD |
104,407,626.0000 |
1.3658 USD |
0.8300 USD |
1.3905 USD |
0.9773 USD |
| 2021-05-18 |
1.3491 USD |
35,849,933.0000 |
1.2861 USD |
1.2612 USD |
1.3940 USD |
1.3491 USD |
| 2021-05-17 |
1.2927 USD |
41,841,884.0000 |
1.3978 USD |
1.2549 USD |
1.4131 USD |
1.2927 USD |
| 2021-05-16 |
1.3979 USD |
41,912,405.0000 |
1.3885 USD |
1.3240 USD |
1.5395 USD |
1.3979 USD |
| 2021-05-15 |
1.3969 USD |
44,522,540.0000 |
1.4785 USD |
1.3755 USD |
1.5400 USD |
1.3969 USD |
| 2021-05-14 |
1.4868 USD |
34,847,844.0000 |
1.3531 USD |
1.3256 USD |
1.4900 USD |
1.4868 USD |
| 2021-05-13 |
1.3426 USD |
55,246,507.0000 |
1.2733 USD |
1.2040 USD |
1.4528 USD |
1.3426 USD |
| 2021-05-12 |
1.3173 USD |
40,198,904.0000 |
1.4757 USD |
1.3164 USD |
1.5022 USD |
1.3173 USD |
| 2021-05-11 |
1.4739 USD |
30,756,244.0000 |
1.3719 USD |
1.3250 USD |
1.4755 USD |
1.4739 USD |
| 2021-05-10 |
1.3724 USD |
39,308,476.0000 |
1.5163 USD |
1.3157 USD |
1.5590 USD |
1.3724 USD |
| 2021-05-09 |
1.5126 USD |
29,251,633.0000 |
1.5207 USD |
1.4306 USD |
1.5316 USD |
1.5126 USD |
| 2021-05-08 |
1.5205 USD |
25,354,604.0000 |
1.5796 USD |
1.4950 USD |
1.6254 USD |
1.5205 USD |
| 2021-05-07 |
1.5699 USD |
44,468,411.0000 |
1.5445 USD |
1.4728 USD |
1.6949 USD |
1.5699 USD |
| 2021-05-06 |
1.5480 USD |
46,203,389.0000 |
1.4434 USD |
1.4149 USD |
1.5795 USD |
1.5480 USD |
| 2021-05-05 |
1.4381 USD |
33,446,721.0000 |
1.2742 USD |
1.2564 USD |
1.4539 USD |
1.4381 USD |
| 2021-05-04 |
1.2829 USD |
36,065,420.0000 |
1.4369 USD |
1.2797 USD |
1.4452 USD |
1.2829 USD |
| 2021-05-03 |
1.4417 USD |
20,510,125.0000 |
1.3891 USD |
1.3891 USD |
1.4750 USD |
1.4417 USD |
| 2021-05-02 |
1.3866 USD |
17,367,594.0000 |
1.3959 USD |
1.3240 USD |
1.4125 USD |
1.3866 USD |
| 2021-05-01 |
1.3935 USD |
16,205,067.0000 |
1.4050 USD |
1.3500 USD |
1.4210 USD |
1.3935 USD |
| 2021-04-30 |
1.4022 USD |
28,553,091.0000 |
1.3231 USD |
1.2951 USD |
1.4480 USD |
1.4022 USD |
| 2021-04-29 |
1.3204 USD |
31,823,360.0000 |
1.2905 USD |
1.2453 USD |
1.3841 USD |
1.3204 USD |
| 2021-04-28 |
1.2885 USD |
26,660,134.0000 |
1.3103 USD |
1.2125 USD |
1.3399 USD |
1.2885 USD |
| 2021-04-27 |
1.3112 USD |
27,658,358.0000 |
1.2368 USD |
1.2235 USD |
1.3334 USD |
1.3112 USD |