Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-07 |
1.1077 USD |
28,282,098.0000 |
1.0515 USD |
1.0509 USD |
1.1391 USD |
1.1077 USD |
| 2021-03-06 |
1.0584 USD |
22,352,036.0000 |
1.0543 USD |
1.0015 USD |
1.0719 USD |
1.0584 USD |
| 2021-03-05 |
1.0554 USD |
46,767,294.0000 |
1.0900 USD |
1.0050 USD |
1.0974 USD |
1.0554 USD |
| 2021-03-04 |
1.0928 USD |
55,705,692.0000 |
1.1792 USD |
1.0500 USD |
1.2500 USD |
1.0928 USD |
| 2021-03-03 |
1.1811 USD |
56,042,376.0000 |
1.0838 USD |
1.0577 USD |
1.2327 USD |
1.1811 USD |
| 2021-03-02 |
1.0784 USD |
57,094,099.0000 |
1.0902 USD |
1.0385 USD |
1.1665 USD |
1.0784 USD |
| 2021-03-01 |
1.0845 USD |
45,320,487.0000 |
1.0242 USD |
1.0066 USD |
1.1121 USD |
1.0845 USD |
| 2021-02-28 |
1.0183 USD |
64,360,477.0000 |
1.1006 USD |
0.9467 USD |
1.1341 USD |
1.0183 USD |
| 2021-02-27 |
1.0956 USD |
64,670,236.0000 |
0.9733 USD |
0.9728 USD |
1.1950 USD |
1.0956 USD |
| 2021-02-26 |
0.9683 USD |
64,619,361.0000 |
0.9815 USD |
0.9000 USD |
1.0538 USD |
0.9683 USD |
| 2021-02-25 |
0.9815 USD |
59,726,722.0000 |
1.0614 USD |
0.9703 USD |
1.1500 USD |
0.9815 USD |
| 2021-02-24 |
1.0615 USD |
87,367,735.0000 |
1.0058 USD |
0.9540 USD |
1.1888 USD |
1.0615 USD |
| 2021-02-23 |
1.0059 USD |
150,822,961.0000 |
1.1440 USD |
0.8365 USD |
1.1513 USD |
1.0059 USD |
| 2021-02-22 |
1.1440 USD |
113,772,666.0000 |
1.3080 USD |
0.9294 USD |
1.3201 USD |
1.1440 USD |
| 2021-02-21 |
1.3087 USD |
33,855,661.0000 |
1.3128 USD |
1.2637 USD |
1.3565 USD |
1.3087 USD |
| 2021-02-20 |
1.3128 USD |
68,596,672.0000 |
1.3721 USD |
1.2398 USD |
1.4958 USD |
1.3128 USD |
| 2021-02-19 |
1.3721 USD |
44,591,585.0000 |
1.3989 USD |
1.3000 USD |
1.4297 USD |
1.3721 USD |
| 2021-02-18 |
1.3988 USD |
46,332,176.0000 |
1.3689 USD |
1.3500 USD |
1.4530 USD |
1.3988 USD |
| 2021-02-17 |
1.3684 USD |
66,700,798.0000 |
1.3144 USD |
1.2000 USD |
1.4224 USD |
1.3684 USD |
| 2021-02-16 |
1.3141 USD |
61,960,262.0000 |
1.3565 USD |
1.2664 USD |
1.4691 USD |
1.3141 USD |
| 2021-02-15 |
1.3571 USD |
113,382,470.0000 |
1.4727 USD |
1.1928 USD |
1.5476 USD |
1.3571 USD |
| 2021-02-14 |
1.4734 USD |
68,934,330.0000 |
1.6750 USD |
1.4036 USD |
1.6907 USD |
1.4734 USD |
| 2021-02-13 |
1.6740 USD |
110,123,706.0000 |
1.7227 USD |
1.3500 USD |
1.8000 USD |
1.6740 USD |
| 2021-02-12 |
1.7221 USD |
161,976,329.0000 |
1.2395 USD |
1.1765 USD |
1.8585 USD |
1.7221 USD |
| 2021-02-11 |
1.2396 USD |
124,551,158.0000 |
1.0330 USD |
1.0319 USD |
1.3063 USD |
1.2396 USD |
| 2021-02-10 |
1.0326 USD |
65,724,527.0000 |
1.0307 USD |
0.9177 USD |
1.0500 USD |
1.0326 USD |
| 2021-02-09 |
1.0303 USD |
40,231,796.3496 |
1.0067 USD |
0.9600 USD |
1.0812 USD |
1.0303 USD |
| 2021-02-08 |
1.0066 USD |
46,243,444.0800 |
0.8461 USD |
0.8405 USD |
1.0989 USD |
1.0066 USD |
| 2021-02-07 |
0.8462 USD |
53,153,384.0000 |
0.8138 USD |
0.7700 USD |
0.8776 USD |
0.8462 USD |
| 2021-02-06 |
0.8135 USD |
62,074,473.0000 |
0.8356 USD |
0.7367 USD |
0.8650 USD |
0.8135 USD |
| 2021-02-05 |
0.8360 USD |
86,891,431.0000 |
0.7065 USD |
0.7001 USD |
0.8932 USD |
0.8360 USD |
| 2021-02-04 |
0.7072 USD |
58,626,904.0000 |
0.7466 USD |
0.6750 USD |
0.7628 USD |
0.7072 USD |
| 2021-02-03 |
0.7465 USD |
47,430,368.0000 |
0.6515 USD |
0.6477 USD |
0.7534 USD |
0.7465 USD |
| 2021-02-02 |
0.6515 USD |
32,610,762.0000 |
0.6442 USD |
0.6250 USD |
0.6735 USD |
0.6515 USD |
| 2021-02-01 |
0.6440 USD |
40,381,741.0000 |
0.6523 USD |
0.6172 USD |
0.6674 USD |
0.6440 USD |
| 2021-01-31 |
0.6532 USD |
47,344,142.0000 |
0.6660 USD |
0.6211 USD |
0.7002 USD |
0.6532 USD |
| 2021-01-30 |
0.6654 USD |
63,434,913.0000 |
0.6370 USD |
0.6137 USD |
0.7040 USD |
0.6654 USD |
| 2021-01-29 |
0.6367 USD |
67,101,035.0000 |
0.5609 USD |
0.5522 USD |
0.6888 USD |
0.6367 USD |
| 2021-01-28 |
0.5610 USD |
30,258,003.0000 |
0.5419 USD |
0.5268 USD |
0.5812 USD |
0.5610 USD |
| 2021-01-27 |
0.5420 USD |
36,507,200.0000 |
0.6018 USD |
0.5248 USD |
0.6026 USD |
0.5420 USD |
| 2021-01-26 |
0.6012 USD |
41,884,538.0000 |
0.5557 USD |
0.5355 USD |
0.6200 USD |
0.6012 USD |
| 2021-01-25 |
0.5562 USD |
46,148,993.0000 |
0.5631 USD |
0.5501 USD |
0.6341 USD |
0.5562 USD |
| 2021-01-24 |
0.5631 USD |
31,500,578.0000 |
0.5570 USD |
0.5481 USD |
0.5848 USD |
0.5631 USD |
| 2021-01-23 |
0.5571 USD |
37,273,348.0000 |
0.5087 USD |
0.5021 USD |
0.5723 USD |
0.5571 USD |
| 2021-01-22 |
0.5085 USD |
37,971,899.0000 |
0.4615 USD |
0.4251 USD |
0.5398 USD |
0.5085 USD |
| 2021-01-21 |
0.4616 USD |
36,076,820.0000 |
0.5487 USD |
0.4487 USD |
0.5500 USD |
0.4616 USD |
| 2021-01-20 |
0.5486 USD |
29,011,009.0000 |
0.5214 USD |
0.4850 USD |
0.5498 USD |
0.5486 USD |
| 2021-01-19 |
0.5211 USD |
29,888,785.0000 |
0.5666 USD |
0.5152 USD |
0.5740 USD |
0.5211 USD |
| 2021-01-18 |
0.5670 USD |
41,218,687.0000 |
0.5867 USD |
0.5415 USD |
0.6069 USD |
0.5670 USD |
| 2021-01-17 |
0.5874 USD |
44,467,315.0000 |
0.5186 USD |
0.4828 USD |
0.5889 USD |
0.5874 USD |