Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.2825 USD |
29,526,246.5000 |
0.2747 USD |
0.2732 USD |
0.2912 USD |
0.2825 USD |
| 2025-07-26 |
0.2764 USD |
23,241,347.1000 |
0.2668 USD |
0.2649 USD |
0.2814 USD |
0.2764 USD |
| 2025-07-25 |
0.2665 USD |
294,790.0000 |
0.2677 USD |
0.2662 USD |
0.2677 USD |
0.2665 USD |
| 2025-07-24 |
0.2613 USD |
35,658,314.9000 |
0.2672 USD |
0.2494 USD |
0.2739 USD |
0.2613 USD |
| 2025-07-23 |
0.2670 USD |
44,554,113.6000 |
0.2967 USD |
0.2579 USD |
0.2967 USD |
0.2670 USD |
| 2025-07-22 |
0.2967 USD |
31,333,855.3000 |
0.2981 USD |
0.2794 USD |
0.3002 USD |
0.2967 USD |
| 2025-07-21 |
0.2991 USD |
41,400,130.6000 |
0.2914 USD |
0.2867 USD |
0.3116 USD |
0.2991 USD |
| 2025-07-20 |
0.2916 USD |
28,776,684.1000 |
0.2914 USD |
0.2857 USD |
0.3067 USD |
0.2916 USD |
| 2025-07-19 |
0.2899 USD |
28,256,387.2000 |
0.2938 USD |
0.2821 USD |
0.2970 USD |
0.2899 USD |
| 2025-07-18 |
0.2932 USD |
106,130,301.3000 |
0.3188 USD |
0.2914 USD |
0.3401 USD |
0.2932 USD |
| 2025-07-17 |
0.2993 USD |
91,196,307.2000 |
0.2853 USD |
0.2771 USD |
0.2996 USD |
0.2993 USD |
| 2025-07-16 |
0.2917 USD |
76,499,765.0000 |
0.2837 USD |
0.2741 USD |
0.2966 USD |
0.2917 USD |
| 2025-07-15 |
0.2829 USD |
70,659,777.5000 |
0.2797 USD |
0.2690 USD |
0.2971 USD |
0.2829 USD |
| 2025-07-14 |
0.2771 USD |
185,035,531.4000 |
0.2644 USD |
0.2626 USD |
0.3100 USD |
0.2771 USD |
| 2025-07-13 |
0.2614 USD |
99,899,971.2000 |
0.2191 USD |
0.2174 USD |
0.2703 USD |
0.2614 USD |
| 2025-07-12 |
0.2181 USD |
17,562,205.5000 |
0.2184 USD |
0.2125 USD |
0.2278 USD |
0.2181 USD |
| 2025-07-11 |
0.2273 USD |
39,171,659.1000 |
0.2123 USD |
0.2104 USD |
0.2367 USD |
0.2273 USD |
| 2025-07-10 |
0.2107 USD |
23,104,116.4000 |
0.1926 USD |
0.1902 USD |
0.2117 USD |
0.2107 USD |
| 2025-07-09 |
0.1929 USD |
16,172,889.1000 |
0.1793 USD |
0.1785 USD |
0.1939 USD |
0.1929 USD |
| 2025-07-08 |
0.1789 USD |
7,040,665.9000 |
0.1759 USD |
0.1730 USD |
0.1808 USD |
0.1789 USD |
| 2025-07-07 |
0.1747 USD |
7,628,816.1000 |
0.1771 USD |
0.1731 USD |
0.1792 USD |
0.1747 USD |
| 2025-07-06 |
0.1768 USD |
3,896,629.3000 |
0.1746 USD |
0.1736 USD |
0.1785 USD |
0.1768 USD |
| 2025-07-05 |
0.1750 USD |
4,686,035.9000 |
0.1737 USD |
0.1723 USD |
0.1764 USD |
0.1750 USD |
| 2025-07-04 |
0.1729 USD |
7,075,977.4000 |
0.1826 USD |
0.1716 USD |
0.1834 USD |
0.1729 USD |
| 2025-07-03 |
0.1826 USD |
12,060,791.5000 |
0.1816 USD |
0.1812 USD |
0.1888 USD |
0.1826 USD |
| 2025-07-02 |
0.1827 USD |
13,020,837.5000 |
0.1707 USD |
0.1707 USD |
0.1837 USD |
0.1827 USD |
| 2025-07-01 |
0.1720 USD |
40,565,507.9000 |
0.1852 USD |
0.1696 USD |
0.1922 USD |
0.1720 USD |
| 2025-06-30 |
0.1843 USD |
19,800,039.3000 |
0.1860 USD |
0.1767 USD |
0.1871 USD |
0.1843 USD |
| 2025-06-29 |
0.1815 USD |
5,776,539.2000 |
0.1765 USD |
0.1754 USD |
0.1823 USD |
0.1815 USD |
| 2025-06-28 |
0.1768 USD |
5,206,529.2000 |
0.1750 USD |
0.1731 USD |
0.1771 USD |
0.1768 USD |
| 2025-06-27 |
0.1751 USD |
17,135,251.4000 |
0.1719 USD |
0.1652 USD |
0.1765 USD |
0.1751 USD |
| 2025-06-26 |
0.1719 USD |
25,139,615.3000 |
0.1757 USD |
0.1685 USD |
0.1803 USD |
0.1719 USD |
| 2025-06-25 |
0.1768 USD |
16,254,105.4000 |
0.1828 USD |
0.1767 USD |
0.1850 USD |
0.1768 USD |
| 2025-06-24 |
0.1828 USD |
25,391,363.7000 |
0.1795 USD |
0.1772 USD |
0.1950 USD |
0.1828 USD |
| 2025-06-23 |
0.1722 USD |
20,434,600.4000 |
0.1601 USD |
0.1581 USD |
0.1738 USD |
0.1722 USD |
| 2025-06-22 |
0.1565 USD |
47,336,348.4000 |
0.1632 USD |
0.1520 USD |
0.1648 USD |
0.1565 USD |
| 2025-06-21 |
0.1595 USD |
22,163,048.0000 |
0.1672 USD |
0.1572 USD |
0.1693 USD |
0.1595 USD |
| 2025-06-20 |
0.1654 USD |
9,422,180.3000 |
0.1692 USD |
0.1653 USD |
0.1722 USD |
0.1654 USD |
| 2025-06-19 |
0.1701 USD |
9,886,565.5000 |
0.1709 USD |
0.1674 USD |
0.1728 USD |
0.1701 USD |
| 2025-06-18 |
0.1675 USD |
10,489,461.0000 |
0.1697 USD |
0.1655 USD |
0.1725 USD |
0.1675 USD |
| 2025-06-17 |
0.1731 USD |
8,961,660.8000 |
0.1761 USD |
0.1718 USD |
0.1792 USD |
0.1731 USD |
| 2025-06-16 |
0.1851 USD |
10,817,227.0000 |
0.1765 USD |
0.1741 USD |
0.1865 USD |
0.1851 USD |
| 2025-06-15 |
0.1755 USD |
8,442,993.9000 |
0.1771 USD |
0.1740 USD |
0.1794 USD |
0.1755 USD |
| 2025-06-14 |
0.1769 USD |
4,800,928.3000 |
0.1808 USD |
0.1767 USD |
0.1813 USD |
0.1769 USD |
| 2025-06-13 |
0.1804 USD |
59,643,203.3000 |
0.1806 USD |
0.1685 USD |
0.1819 USD |
0.1804 USD |
| 2025-06-12 |
0.1814 USD |
26,530,181.2000 |
0.1973 USD |
0.1790 USD |
0.1978 USD |
0.1814 USD |
| 2025-06-11 |
0.2015 USD |
9,128,429.8000 |
0.2082 USD |
0.2011 USD |
0.2091 USD |
0.2015 USD |
| 2025-06-10 |
0.2047 USD |
8,168,860.5000 |
0.1998 USD |
0.1973 USD |
0.2074 USD |
0.2047 USD |
| 2025-06-09 |
0.1988 USD |
11,918,972.3000 |
0.1907 USD |
0.1877 USD |
0.1994 USD |
0.1988 USD |
| 2025-06-08 |
0.1901 USD |
14,952,497.7000 |
0.1911 USD |
0.1832 USD |
0.1935 USD |
0.1901 USD |