Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-26 |
0.3014 USD |
56,380,925.0000 |
0.3421 USD |
0.2753 USD |
0.3579 USD |
0.3014 USD |
| 2020-11-25 |
0.3424 USD |
71,271,276.0000 |
0.3584 USD |
0.3300 USD |
0.4242 USD |
0.3424 USD |
| 2020-11-24 |
0.3584 USD |
70,140,736.0000 |
0.3364 USD |
0.3264 USD |
0.3760 USD |
0.3584 USD |
| 2020-11-23 |
0.3361 USD |
42,782,494.0000 |
0.2982 USD |
0.2925 USD |
0.3425 USD |
0.3361 USD |
| 2020-11-22 |
0.2982 USD |
33,864,025.0000 |
0.3174 USD |
0.2800 USD |
0.3247 USD |
0.2982 USD |
| 2020-11-21 |
0.3177 USD |
37,710,551.0000 |
0.2846 USD |
0.2839 USD |
0.3265 USD |
0.3177 USD |
| 2020-11-20 |
0.2843 USD |
18,647,299.0000 |
0.2658 USD |
0.2641 USD |
0.2891 USD |
0.2843 USD |
| 2020-11-19 |
0.2655 USD |
17,159,016.0000 |
0.2673 USD |
0.2550 USD |
0.2720 USD |
0.2655 USD |
| 2020-11-18 |
0.2673 USD |
25,337,245.0000 |
0.2747 USD |
0.2543 USD |
0.2790 USD |
0.2673 USD |
| 2020-11-17 |
0.2747 USD |
16,010,581.0000 |
0.2713 USD |
0.2683 USD |
0.2792 USD |
0.2747 USD |
| 2020-11-16 |
0.2641 USD |
14,205,882.0000 |
0.2569 USD |
0.2542 USD |
0.2737 USD |
0.2713 USD |
| 2020-11-15 |
0.2616 USD |
14,215,824.0000 |
0.2659 USD |
0.2496 USD |
0.2727 USD |
0.2572 USD |
| 2020-11-14 |
0.2733 USD |
11,190,961.0000 |
0.2807 USD |
0.2628 USD |
0.2810 USD |
0.2659 USD |
| 2020-11-13 |
0.2737 USD |
12,915,557.0000 |
0.2667 USD |
0.2630 USD |
0.2825 USD |
0.2807 USD |
| 2020-11-12 |
0.2727 USD |
10,679,611.0000 |
0.2787 USD |
0.2607 USD |
0.2788 USD |
0.2667 USD |
| 2020-11-11 |
0.2839 USD |
17,219,295.0000 |
0.2892 USD |
0.2768 USD |
0.2952 USD |
0.2785 USD |
| 2020-11-10 |
0.2750 USD |
23,133,865.0000 |
0.2604 USD |
0.2562 USD |
0.2939 USD |
0.2896 USD |
| 2020-11-09 |
0.2634 USD |
14,237,058.0000 |
0.2663 USD |
0.2530 USD |
0.2730 USD |
0.2605 USD |
| 2020-11-08 |
0.2623 USD |
11,893,990.0000 |
0.2583 USD |
0.2542 USD |
0.2763 USD |
0.2663 USD |
| 2020-11-07 |
0.2676 USD |
29,984,641.0000 |
0.2768 USD |
0.2417 USD |
0.2979 USD |
0.2583 USD |
| 2020-11-06 |
0.2624 USD |
16,955,973.0000 |
0.2481 USD |
0.2480 USD |
0.2826 USD |
0.2767 USD |
| 2020-11-05 |
0.2435 USD |
14,855,633.0000 |
0.2389 USD |
0.2340 USD |
0.2558 USD |
0.2480 USD |
| 2020-11-04 |
0.2363 USD |
12,528,375.0000 |
0.2338 USD |
0.2225 USD |
0.2447 USD |
0.2388 USD |
| 2020-11-03 |
0.2406 USD |
14,395,267.0000 |
0.2473 USD |
0.2257 USD |
0.2473 USD |
0.2338 USD |
| 2020-11-02 |
0.2531 USD |
7,501,341.0000 |
0.2591 USD |
0.2435 USD |
0.2624 USD |
0.2471 USD |
| 2020-11-01 |
0.2541 USD |
7,658,678.0000 |
0.2488 USD |
0.2443 USD |
0.2620 USD |
0.2593 USD |
| 2020-10-31 |
0.2515 USD |
10,413,505.0000 |
0.2542 USD |
0.2483 USD |
0.2649 USD |
0.2488 USD |
| 2020-10-30 |
0.2559 USD |
27,252,347.0000 |
0.2572 USD |
0.2366 USD |
0.2585 USD |
0.2545 USD |
| 2020-10-29 |
0.2669 USD |
13,234,446.0000 |
0.2763 USD |
0.2544 USD |
0.2844 USD |
0.2574 USD |
| 2020-10-28 |
0.2821 USD |
17,439,581.0000 |
0.2879 USD |
0.2676 USD |
0.2924 USD |
0.2762 USD |
| 2020-10-27 |
0.2895 USD |
8,180,818.0000 |
0.2911 USD |
0.2835 USD |
0.3005 USD |
0.2878 USD |
| 2020-10-26 |
0.2969 USD |
7,706,020.0000 |
0.3027 USD |
0.2848 USD |
0.3068 USD |
0.2910 USD |
| 2020-10-25 |
0.3052 USD |
6,648,824.0000 |
0.3080 USD |
0.2977 USD |
0.3122 USD |
0.3024 USD |
| 2020-10-24 |
0.3087 USD |
4,127,719.0000 |
0.3096 USD |
0.3037 USD |
0.3135 USD |
0.3078 USD |
| 2020-10-23 |
0.3127 USD |
6,048,595.0000 |
0.3161 USD |
0.3015 USD |
0.3246 USD |
0.3092 USD |
| 2020-10-22 |
0.3089 USD |
8,089,813.0000 |
0.3014 USD |
0.3014 USD |
0.3263 USD |
0.3163 USD |
| 2020-10-21 |
0.2942 USD |
10,033,599.0000 |
0.2866 USD |
0.2855 USD |
0.3134 USD |
0.3018 USD |
| 2020-10-20 |
0.2954 USD |
9,734,014.0000 |
0.3039 USD |
0.2815 USD |
0.3043 USD |
0.2869 USD |
| 2020-10-19 |
0.3100 USD |
4,855,853.0000 |
0.3160 USD |
0.3016 USD |
0.3178 USD |
0.3039 USD |
| 2020-10-18 |
0.3142 USD |
4,307,639.0000 |
0.3125 USD |
0.3095 USD |
0.3169 USD |
0.3158 USD |
| 2020-10-17 |
0.3065 USD |
8,394,997.0000 |
0.3003 USD |
0.2992 USD |
0.3179 USD |
0.3127 USD |
| 2020-10-16 |
0.3077 USD |
13,985,182.0000 |
0.3148 USD |
0.2950 USD |
0.3172 USD |
0.3005 USD |
| 2020-10-15 |
0.3216 USD |
12,853,797.0000 |
0.3281 USD |
0.3061 USD |
0.3327 USD |
0.3150 USD |
| 2020-10-14 |
0.3359 USD |
12,482,994.0000 |
0.3435 USD |
0.3202 USD |
0.3478 USD |
0.3282 USD |
| 2020-10-13 |
0.3436 USD |
9,380,927.0000 |
0.3442 USD |
0.3316 USD |
0.3567 USD |
0.3429 USD |
| 2020-10-12 |
0.3379 USD |
20,500,527.0000 |
0.3313 USD |
0.3283 USD |
0.3628 USD |
0.3444 USD |
| 2020-10-11 |
0.3289 USD |
10,430,973.0000 |
0.3265 USD |
0.3160 USD |
0.3380 USD |
0.3313 USD |
| 2020-10-10 |
0.3277 USD |
13,879,330.0000 |
0.3290 USD |
0.3203 USD |
0.3399 USD |
0.3264 USD |
| 2020-10-09 |
0.3187 USD |
14,404,737.0000 |
0.3084 USD |
0.3008 USD |
0.3328 USD |
0.3289 USD |
| 2020-10-08 |
0.3074 USD |
16,744,461.0000 |
0.3063 USD |
0.2883 USD |
0.3150 USD |
0.3084 USD |