Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-26 |
1.2378 USD |
29,501,405.0000 |
1.0960 USD |
1.0842 USD |
1.2499 USD |
1.2378 USD |
| 2021-04-25 |
1.0953 USD |
23,596,127.0000 |
1.0901 USD |
1.0500 USD |
1.1945 USD |
1.0953 USD |
| 2021-04-24 |
1.0916 USD |
21,297,872.0000 |
1.1700 USD |
1.0774 USD |
1.1730 USD |
1.0916 USD |
| 2021-04-23 |
1.1656 USD |
71,363,193.0000 |
1.1615 USD |
0.9500 USD |
1.1952 USD |
1.1656 USD |
| 2021-04-22 |
1.1619 USD |
44,454,299.0000 |
1.2114 USD |
1.1400 USD |
1.3256 USD |
1.1619 USD |
| 2021-04-21 |
1.2098 USD |
43,914,408.0000 |
1.2915 USD |
1.1913 USD |
1.3447 USD |
1.2098 USD |
| 2021-04-20 |
1.2931 USD |
45,967,532.0000 |
1.2941 USD |
1.1525 USD |
1.3516 USD |
1.2931 USD |
| 2021-04-19 |
1.2934 USD |
35,562,071.0000 |
1.4597 USD |
1.2800 USD |
1.5143 USD |
1.2934 USD |
| 2021-04-18 |
1.4728 USD |
73,177,536.0000 |
1.7035 USD |
1.2500 USD |
1.7223 USD |
1.4728 USD |
| 2021-04-17 |
1.6795 USD |
56,550,865.0000 |
1.5068 USD |
1.5068 USD |
1.7999 USD |
1.6795 USD |
| 2021-04-16 |
1.5151 USD |
31,201,098.0000 |
1.5720 USD |
1.4100 USD |
1.5996 USD |
1.5151 USD |
| 2021-04-15 |
1.5706 USD |
31,903,948.0000 |
1.4648 USD |
1.4477 USD |
1.6270 USD |
1.5706 USD |
| 2021-04-14 |
1.4597 USD |
30,535,196.0000 |
1.5160 USD |
1.3833 USD |
1.5299 USD |
1.4597 USD |
| 2021-04-13 |
1.5175 USD |
27,068,936.0000 |
1.4827 USD |
1.4195 USD |
1.5539 USD |
1.5175 USD |
| 2021-04-12 |
1.4915 USD |
29,129,337.0000 |
1.5205 USD |
1.4330 USD |
1.5965 USD |
1.4915 USD |
| 2021-04-11 |
1.5199 USD |
29,235,632.0000 |
1.3904 USD |
1.3610 USD |
1.5442 USD |
1.5199 USD |
| 2021-04-10 |
1.3955 USD |
24,217,464.0000 |
1.3933 USD |
1.3555 USD |
1.4731 USD |
1.3955 USD |
| 2021-04-09 |
1.3915 USD |
23,258,666.0000 |
1.3515 USD |
1.3200 USD |
1.4269 USD |
1.3915 USD |
| 2021-04-08 |
1.3515 USD |
17,085,051.0000 |
1.3030 USD |
1.2931 USD |
1.3871 USD |
1.3515 USD |
| 2021-04-07 |
1.3082 USD |
39,054,655.0000 |
1.4000 USD |
1.2510 USD |
1.4807 USD |
1.3082 USD |
| 2021-04-06 |
1.4029 USD |
30,995,321.0000 |
1.4010 USD |
1.3500 USD |
1.4879 USD |
1.4029 USD |
| 2021-04-05 |
1.3929 USD |
25,511,874.0000 |
1.3101 USD |
1.2726 USD |
1.4310 USD |
1.3929 USD |
| 2021-04-04 |
1.3107 USD |
18,230,618.0000 |
1.2637 USD |
1.2350 USD |
1.3491 USD |
1.3107 USD |
| 2021-04-03 |
1.2653 USD |
35,574,161.0000 |
1.3593 USD |
1.2618 USD |
1.4698 USD |
1.2653 USD |
| 2021-04-02 |
1.3554 USD |
20,306,209.0000 |
1.3213 USD |
1.3000 USD |
1.3688 USD |
1.3554 USD |
| 2021-04-01 |
1.3228 USD |
23,385,706.0000 |
1.3657 USD |
1.2900 USD |
1.3990 USD |
1.3228 USD |
| 2021-03-31 |
1.3675 USD |
27,776,457.0000 |
1.3246 USD |
1.2442 USD |
1.3730 USD |
1.3675 USD |
| 2021-03-30 |
1.3239 USD |
39,988,087.0000 |
1.4006 USD |
1.3017 USD |
1.4299 USD |
1.3239 USD |
| 2021-03-29 |
1.4197 USD |
65,402,259.0000 |
1.2343 USD |
1.2166 USD |
1.4500 USD |
1.4197 USD |
| 2021-03-28 |
1.2360 USD |
37,716,518.0000 |
1.1589 USD |
1.1457 USD |
1.2700 USD |
1.2360 USD |
| 2021-03-27 |
1.1598 USD |
34,593,224.0000 |
1.1185 USD |
1.0908 USD |
1.2188 USD |
1.1598 USD |
| 2021-03-26 |
1.1196 USD |
18,583,576.0000 |
1.0429 USD |
1.0372 USD |
1.1252 USD |
1.1196 USD |
| 2021-03-25 |
1.0386 USD |
37,909,279.0000 |
1.0271 USD |
0.9772 USD |
1.0784 USD |
1.0386 USD |
| 2021-03-24 |
1.0299 USD |
30,546,361.0000 |
1.1117 USD |
0.9889 USD |
1.1850 USD |
1.0299 USD |
| 2021-03-23 |
1.1160 USD |
24,307,009.0000 |
1.1041 USD |
1.0629 USD |
1.1587 USD |
1.1160 USD |
| 2021-03-22 |
1.1102 USD |
27,081,641.0000 |
1.1806 USD |
1.0778 USD |
1.2284 USD |
1.1102 USD |
| 2021-03-21 |
1.1884 USD |
21,024,107.0000 |
1.2104 USD |
1.1526 USD |
1.2365 USD |
1.1884 USD |
| 2021-03-20 |
1.2099 USD |
23,069,970.0000 |
1.2488 USD |
1.2083 USD |
1.3142 USD |
1.2099 USD |
| 2021-03-19 |
1.2519 USD |
22,441,690.0000 |
1.2579 USD |
1.2117 USD |
1.3114 USD |
1.2519 USD |
| 2021-03-18 |
1.2641 USD |
48,706,673.0000 |
1.2899 USD |
1.2385 USD |
1.3830 USD |
1.2641 USD |
| 2021-03-17 |
1.2887 USD |
33,528,426.0000 |
1.2022 USD |
1.1550 USD |
1.2907 USD |
1.2887 USD |
| 2021-03-16 |
1.1982 USD |
53,041,625.0000 |
1.1938 USD |
1.1201 USD |
1.2514 USD |
1.1982 USD |
| 2021-03-15 |
1.1990 USD |
98,774,600.0000 |
1.1186 USD |
1.1118 USD |
1.3490 USD |
1.1990 USD |
| 2021-03-14 |
1.1641 USD |
30,538,785.0000 |
1.1392 USD |
1.0874 USD |
1.1705 USD |
1.1641 USD |
| 2021-03-13 |
1.1327 USD |
42,468,426.0000 |
1.0497 USD |
1.0138 USD |
1.1717 USD |
1.1327 USD |
| 2021-03-12 |
1.0496 USD |
47,475,200.0000 |
1.0853 USD |
1.0312 USD |
1.1550 USD |
1.0496 USD |
| 2021-03-11 |
1.0816 USD |
35,082,919.0000 |
1.1090 USD |
1.0510 USD |
1.1250 USD |
1.0816 USD |
| 2021-03-10 |
1.1095 USD |
49,182,722.0000 |
1.1810 USD |
1.0786 USD |
1.2324 USD |
1.1095 USD |
| 2021-03-09 |
1.1776 USD |
43,127,313.0000 |
1.1560 USD |
1.1168 USD |
1.1850 USD |
1.1776 USD |
| 2021-03-08 |
1.1556 USD |
38,890,024.0000 |
1.1067 USD |
1.0622 USD |
1.1678 USD |
1.1556 USD |