Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-07 |
0.2963 USD |
30,178,505.0000 |
0.2861 USD |
0.2768 USD |
0.3117 USD |
0.3064 USD |
| 2020-10-06 |
0.3022 USD |
16,116,469.0000 |
0.3183 USD |
0.2816 USD |
0.3216 USD |
0.2861 USD |
| 2020-10-05 |
0.3152 USD |
8,741,468.0000 |
0.3120 USD |
0.3079 USD |
0.3219 USD |
0.3184 USD |
| 2020-10-04 |
0.3136 USD |
10,408,270.0000 |
0.3151 USD |
0.3062 USD |
0.3204 USD |
0.3120 USD |
| 2020-10-03 |
0.3157 USD |
11,202,592.0000 |
0.3160 USD |
0.3128 USD |
0.3300 USD |
0.3153 USD |
| 2020-10-02 |
0.3251 USD |
28,300,123.0000 |
0.3342 USD |
0.2918 USD |
0.3396 USD |
0.3159 USD |
| 2020-10-01 |
0.3410 USD |
25,638,661.0000 |
0.3470 USD |
0.3248 USD |
0.3733 USD |
0.3349 USD |
| 2020-09-30 |
0.3434 USD |
15,912,635.0000 |
0.3398 USD |
0.3198 USD |
0.3557 USD |
0.3470 USD |
| 2020-09-29 |
0.3328 USD |
17,245,549.0000 |
0.3258 USD |
0.3188 USD |
0.3435 USD |
0.3398 USD |
| 2020-09-28 |
0.3237 USD |
16,500,099.0000 |
0.3214 USD |
0.3192 USD |
0.3500 USD |
0.3259 USD |
| 2020-09-27 |
0.3230 USD |
11,526,664.0000 |
0.3253 USD |
0.3035 USD |
0.3273 USD |
0.3206 USD |
| 2020-09-26 |
0.3214 USD |
21,588,532.0000 |
0.3177 USD |
0.3140 USD |
0.3425 USD |
0.3250 USD |
| 2020-09-25 |
0.3058 USD |
25,238,595.0000 |
0.2941 USD |
0.2884 USD |
0.3287 USD |
0.3174 USD |
| 2020-09-24 |
0.2814 USD |
16,531,210.0000 |
0.2689 USD |
0.2634 USD |
0.3025 USD |
0.2938 USD |
| 2020-09-23 |
0.2875 USD |
19,036,338.0000 |
0.3060 USD |
0.2632 USD |
0.3101 USD |
0.2690 USD |
| 2020-09-22 |
0.2969 USD |
19,013,744.0000 |
0.2873 USD |
0.2764 USD |
0.3149 USD |
0.3064 USD |
| 2020-09-21 |
0.3074 USD |
32,337,981.0000 |
0.3278 USD |
0.2751 USD |
0.3306 USD |
0.2869 USD |
| 2020-09-20 |
0.3350 USD |
15,347,997.0000 |
0.3423 USD |
0.3112 USD |
0.3593 USD |
0.3277 USD |
| 2020-09-19 |
0.3395 USD |
8,116,532.0000 |
0.3370 USD |
0.3256 USD |
0.3459 USD |
0.3419 USD |
| 2020-09-18 |
0.3466 USD |
20,468,282.0000 |
0.3562 USD |
0.3277 USD |
0.3639 USD |
0.3370 USD |
| 2020-09-17 |
0.3580 USD |
17,088,887.0000 |
0.3596 USD |
0.3441 USD |
0.3765 USD |
0.3564 USD |
| 2020-09-16 |
0.3571 USD |
15,730,354.0000 |
0.3540 USD |
0.3369 USD |
0.3634 USD |
0.3601 USD |
| 2020-09-15 |
0.3680 USD |
18,452,935.0000 |
0.3820 USD |
0.3516 USD |
0.3882 USD |
0.3540 USD |
| 2020-09-14 |
0.3795 USD |
14,406,795.0000 |
0.3773 USD |
0.3653 USD |
0.3900 USD |
0.3816 USD |
| 2020-09-13 |
0.3933 USD |
21,276,762.0000 |
0.4092 USD |
0.3570 USD |
0.4160 USD |
0.3774 USD |
| 2020-09-12 |
0.4103 USD |
17,819,466.0000 |
0.4120 USD |
0.3976 USD |
0.4178 USD |
0.4085 USD |
| 2020-09-11 |
0.4127 USD |
23,539,029.0000 |
0.4134 USD |
0.3902 USD |
0.4152 USD |
0.4120 USD |
| 2020-09-10 |
0.4130 USD |
46,251,453.0000 |
0.4131 USD |
0.4009 USD |
0.4528 USD |
0.4129 USD |
| 2020-09-09 |
0.3808 USD |
49,751,343.0000 |
0.3489 USD |
0.3375 USD |
0.4408 USD |
0.4126 USD |
| 2020-09-08 |
0.3615 USD |
18,632,270.0000 |
0.3736 USD |
0.3366 USD |
0.3767 USD |
0.3493 USD |
| 2020-09-07 |
0.3743 USD |
22,881,473.0000 |
0.3756 USD |
0.3300 USD |
0.3850 USD |
0.3730 USD |
| 2020-09-06 |
0.3591 USD |
28,710,123.0000 |
0.3425 USD |
0.3188 USD |
0.3886 USD |
0.3757 USD |
| 2020-09-05 |
0.3607 USD |
28,206,624.0000 |
0.3793 USD |
0.3125 USD |
0.4000 USD |
0.3420 USD |
| 2020-09-04 |
0.3641 USD |
32,119,321.0000 |
0.3500 USD |
0.3314 USD |
0.3887 USD |
0.3781 USD |
| 2020-09-03 |
0.4069 USD |
39,044,111.0000 |
0.4644 USD |
0.3268 USD |
0.4721 USD |
0.3493 USD |
| 2020-09-02 |
0.4904 USD |
28,659,786.0000 |
0.5169 USD |
0.4203 USD |
0.5266 USD |
0.4638 USD |
| 2020-09-01 |
0.5095 USD |
23,551,530.0000 |
0.5020 USD |
0.4920 USD |
0.5532 USD |
0.5170 USD |
| 2020-08-31 |
0.5101 USD |
12,219,294.0000 |
0.5183 USD |
0.5019 USD |
0.5263 USD |
0.5019 USD |
| 2020-08-30 |
0.5259 USD |
14,095,383.0000 |
0.5334 USD |
0.5083 USD |
0.5500 USD |
0.5183 USD |
| 2020-08-29 |
0.5341 USD |
10,738,263.0000 |
0.5342 USD |
0.5224 USD |
0.5483 USD |
0.5340 USD |
| 2020-08-28 |
0.5281 USD |
17,530,373.0000 |
0.5222 USD |
0.5121 USD |
0.5632 USD |
0.5339 USD |
| 2020-08-27 |
0.5365 USD |
25,373,082.0000 |
0.5507 USD |
0.4890 USD |
0.5583 USD |
0.5222 USD |
| 2020-08-26 |
0.5556 USD |
18,134,650.0000 |
0.5607 USD |
0.5295 USD |
0.5900 USD |
0.5504 USD |
| 2020-08-25 |
0.5952 USD |
29,040,220.0000 |
0.6294 USD |
0.5307 USD |
0.6380 USD |
0.5609 USD |
| 2020-08-24 |
0.6220 USD |
38,344,276.0000 |
0.6141 USD |
0.5932 USD |
0.6661 USD |
0.6299 USD |
| 2020-08-23 |
0.5893 USD |
38,150,685.0000 |
0.5638 USD |
0.5438 USD |
0.6390 USD |
0.6148 USD |
| 2020-08-22 |
0.5480 USD |
32,256,312.0000 |
0.5316 USD |
0.5100 USD |
0.5884 USD |
0.5643 USD |
| 2020-08-21 |
0.5786 USD |
48,554,422.0000 |
0.6270 USD |
0.5230 USD |
0.6351 USD |
0.5302 USD |
| 2020-08-20 |
0.6118 USD |
44,863,318.0000 |
0.5966 USD |
0.5913 USD |
0.6683 USD |
0.6270 USD |
| 2020-08-19 |
0.5765 USD |
40,375,436.0000 |
0.5569 USD |
0.5052 USD |
0.6271 USD |
0.5961 USD |