Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-15 |
0.4866 USD |
46,981,062.0000 |
0.4558 USD |
0.4250 USD |
0.4980 USD |
0.4866 USD |
| 2021-01-14 |
0.4557 USD |
21,006,992.0000 |
0.4502 USD |
0.4296 USD |
0.4672 USD |
0.4557 USD |
| 2021-01-13 |
0.4505 USD |
24,835,910.0000 |
0.3992 USD |
0.3802 USD |
0.4530 USD |
0.4505 USD |
| 2021-01-12 |
0.3989 USD |
30,750,423.0000 |
0.4179 USD |
0.3906 USD |
0.4346 USD |
0.3989 USD |
| 2021-01-11 |
0.4178 USD |
58,417,827.0000 |
0.4575 USD |
0.3701 USD |
0.4605 USD |
0.4178 USD |
| 2021-01-10 |
0.4575 USD |
49,546,109.0000 |
0.4864 USD |
0.4100 USD |
0.5159 USD |
0.4575 USD |
| 2021-01-09 |
0.4868 USD |
37,023,765.0000 |
0.4557 USD |
0.4364 USD |
0.4950 USD |
0.4868 USD |
| 2021-01-08 |
0.4557 USD |
45,385,940.0000 |
0.4624 USD |
0.4111 USD |
0.4881 USD |
0.4557 USD |
| 2021-01-07 |
0.4615 USD |
55,823,324.0000 |
0.5126 USD |
0.4335 USD |
0.5200 USD |
0.4615 USD |
| 2021-01-06 |
0.5130 USD |
74,912,404.0000 |
0.4804 USD |
0.4572 USD |
0.5344 USD |
0.5130 USD |
| 2021-01-05 |
0.4807 USD |
95,491,653.0000 |
0.4474 USD |
0.4033 USD |
0.4960 USD |
0.4807 USD |
| 2021-01-04 |
0.4495 USD |
64,466,304.0000 |
0.4262 USD |
0.3676 USD |
0.4627 USD |
0.4495 USD |
| 2021-01-03 |
0.4258 USD |
67,649,218.0000 |
0.4078 USD |
0.3982 USD |
0.4373 USD |
0.4258 USD |
| 2021-01-02 |
0.4082 USD |
109,087,044.0000 |
0.3987 USD |
0.3819 USD |
0.4647 USD |
0.4082 USD |
| 2021-01-01 |
0.3991 USD |
112,651,562.0000 |
0.3363 USD |
0.3316 USD |
0.4349 USD |
0.3991 USD |
| 2020-12-31 |
0.3363 USD |
18,775,885.0000 |
0.3353 USD |
0.3161 USD |
0.3369 USD |
0.3363 USD |
| 2020-12-30 |
0.3355 USD |
24,078,258.0000 |
0.3464 USD |
0.3272 USD |
0.3590 USD |
0.3355 USD |
| 2020-12-29 |
0.3462 USD |
42,308,747.0000 |
0.3576 USD |
0.3192 USD |
0.3631 USD |
0.3462 USD |
| 2020-12-28 |
0.3576 USD |
25,311,804.0000 |
0.3190 USD |
0.3149 USD |
0.3580 USD |
0.3576 USD |
| 2020-12-27 |
0.3185 USD |
31,563,234.0000 |
0.3090 USD |
0.3003 USD |
0.3372 USD |
0.3185 USD |
| 2020-12-26 |
0.3093 USD |
17,503,446.0000 |
0.3088 USD |
0.3000 USD |
0.3219 USD |
0.3093 USD |
| 2020-12-25 |
0.3088 USD |
16,297,631.0000 |
0.3141 USD |
0.3020 USD |
0.3288 USD |
0.3088 USD |
| 2020-12-24 |
0.3141 USD |
27,952,979.0000 |
0.2890 USD |
0.2805 USD |
0.3148 USD |
0.3141 USD |
| 2020-12-23 |
0.2891 USD |
42,165,162.0000 |
0.3368 USD |
0.2650 USD |
0.3513 USD |
0.2891 USD |
| 2020-12-22 |
0.3366 USD |
30,745,103.0000 |
0.3250 USD |
0.3167 USD |
0.3485 USD |
0.3366 USD |
| 2020-12-21 |
0.3248 USD |
30,265,543.0000 |
0.3397 USD |
0.3123 USD |
0.3675 USD |
0.3248 USD |
| 2020-12-20 |
0.3396 USD |
35,858,165.0000 |
0.3561 USD |
0.3285 USD |
0.3582 USD |
0.3396 USD |
| 2020-12-19 |
0.3561 USD |
52,355,532.0000 |
0.3535 USD |
0.3507 USD |
0.3870 USD |
0.3561 USD |
| 2020-12-18 |
0.3537 USD |
46,060,988.0000 |
0.3327 USD |
0.3158 USD |
0.3714 USD |
0.3537 USD |
| 2020-12-17 |
0.3322 USD |
25,137,939.0000 |
0.3401 USD |
0.3241 USD |
0.3587 USD |
0.3322 USD |
| 2020-12-16 |
0.3402 USD |
20,504,981.0000 |
0.3253 USD |
0.3177 USD |
0.3452 USD |
0.3402 USD |
| 2020-12-15 |
0.3249 USD |
18,673,366.0000 |
0.3131 USD |
0.3131 USD |
0.3405 USD |
0.3249 USD |
| 2020-12-14 |
0.3131 USD |
10,544,951.0000 |
0.3087 USD |
0.3030 USD |
0.3188 USD |
0.3131 USD |
| 2020-12-13 |
0.3092 USD |
10,934,968.0000 |
0.3095 USD |
0.3048 USD |
0.3200 USD |
0.3092 USD |
| 2020-12-12 |
0.3091 USD |
22,395,053.0000 |
0.2886 USD |
0.2882 USD |
0.3181 USD |
0.3091 USD |
| 2020-12-11 |
0.2883 USD |
15,755,985.0000 |
0.2945 USD |
0.2762 USD |
0.2958 USD |
0.2883 USD |
| 2020-12-10 |
0.2944 USD |
9,992,196.0000 |
0.3053 USD |
0.2901 USD |
0.3076 USD |
0.2944 USD |
| 2020-12-09 |
0.3057 USD |
18,116,584.0000 |
0.3007 USD |
0.2855 USD |
0.3086 USD |
0.3057 USD |
| 2020-12-08 |
0.3011 USD |
32,548,892.0000 |
0.3311 USD |
0.2925 USD |
0.3326 USD |
0.3011 USD |
| 2020-12-07 |
0.3312 USD |
8,377,529.0000 |
0.3369 USD |
0.3228 USD |
0.3439 USD |
0.3312 USD |
| 2020-12-06 |
0.3368 USD |
17,755,738.0000 |
0.3436 USD |
0.3280 USD |
0.3495 USD |
0.3368 USD |
| 2020-12-05 |
0.3433 USD |
18,415,691.0000 |
0.3257 USD |
0.3177 USD |
0.3516 USD |
0.3433 USD |
| 2020-12-04 |
0.3255 USD |
39,390,730.0000 |
0.3407 USD |
0.3216 USD |
0.3738 USD |
0.3255 USD |
| 2020-12-03 |
0.3407 USD |
21,969,423.0000 |
0.3412 USD |
0.3376 USD |
0.3577 USD |
0.3407 USD |
| 2020-12-02 |
0.3416 USD |
27,195,489.0000 |
0.3078 USD |
0.2994 USD |
0.3496 USD |
0.3416 USD |
| 2020-12-01 |
0.3081 USD |
27,877,603.0000 |
0.3289 USD |
0.3034 USD |
0.3474 USD |
0.3081 USD |
| 2020-11-30 |
0.3294 USD |
28,405,999.0000 |
0.3175 USD |
0.3126 USD |
0.3353 USD |
0.3294 USD |
| 2020-11-29 |
0.3175 USD |
13,819,462.0000 |
0.3130 USD |
0.3007 USD |
0.3239 USD |
0.3175 USD |
| 2020-11-28 |
0.3130 USD |
20,256,330.0000 |
0.3006 USD |
0.2953 USD |
0.3249 USD |
0.3130 USD |
| 2020-11-27 |
0.3003 USD |
20,513,464.0000 |
0.3019 USD |
0.2851 USD |
0.3189 USD |
0.3003 USD |