Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-18 |
0.5722 USD |
31,783,175.0000 |
0.5875 USD |
0.5132 USD |
0.6079 USD |
0.5569 USD |
| 2020-08-17 |
0.6089 USD |
43,308,459.0000 |
0.6294 USD |
0.5815 USD |
0.6949 USD |
0.5884 USD |
| 2020-08-16 |
0.6326 USD |
46,771,912.0000 |
0.6357 USD |
0.6152 USD |
0.6648 USD |
0.6294 USD |
| 2020-08-15 |
0.6363 USD |
66,446,888.0000 |
0.6375 USD |
0.6000 USD |
0.7100 USD |
0.6350 USD |
| 2020-08-14 |
0.6548 USD |
85,839,280.0000 |
0.6708 USD |
0.6203 USD |
0.7661 USD |
0.6388 USD |
| 2020-08-13 |
0.5973 USD |
123,609,364.0000 |
0.5239 USD |
0.4986 USD |
0.7100 USD |
0.6707 USD |
| 2020-08-12 |
0.4800 USD |
43,599,260.0000 |
0.4360 USD |
0.4075 USD |
0.5469 USD |
0.5240 USD |
| 2020-08-11 |
0.4527 USD |
36,714,998.0000 |
0.4692 USD |
0.3968 USD |
0.4885 USD |
0.4361 USD |
| 2020-08-10 |
0.4467 USD |
35,685,021.0000 |
0.4242 USD |
0.4069 USD |
0.4877 USD |
0.4692 USD |
| 2020-08-09 |
0.4384 USD |
31,199,960.0000 |
0.4527 USD |
0.4113 USD |
0.4723 USD |
0.4240 USD |
| 2020-08-08 |
0.4111 USD |
38,148,099.0000 |
0.3696 USD |
0.3681 USD |
0.4604 USD |
0.4525 USD |
| 2020-08-07 |
0.3671 USD |
19,219,994.0000 |
0.3644 USD |
0.3381 USD |
0.3807 USD |
0.3697 USD |
| 2020-08-06 |
0.3499 USD |
28,810,182.0000 |
0.3353 USD |
0.3340 USD |
0.3743 USD |
0.3644 USD |
| 2020-08-05 |
0.3312 USD |
18,026,499.0000 |
0.3270 USD |
0.3213 USD |
0.3466 USD |
0.3353 USD |
| 2020-08-04 |
0.3185 USD |
11,484,971.0000 |
0.3098 USD |
0.3094 USD |
0.3315 USD |
0.3272 USD |
| 2020-08-03 |
0.3060 USD |
10,719,319.0000 |
0.3017 USD |
0.2982 USD |
0.3232 USD |
0.3102 USD |
| 2020-08-02 |
0.3151 USD |
18,465,456.0000 |
0.3288 USD |
0.2612 USD |
0.3378 USD |
0.3014 USD |
| 2020-08-01 |
0.3282 USD |
12,887,624.0000 |
0.3275 USD |
0.3218 USD |
0.3364 USD |
0.3288 USD |
| 2020-07-31 |
0.3314 USD |
15,367,211.0000 |
0.3349 USD |
0.3161 USD |
0.3487 USD |
0.3278 USD |
| 2020-07-30 |
0.3215 USD |
20,687,219.0000 |
0.3080 USD |
0.3037 USD |
0.3469 USD |
0.3350 USD |
| 2020-07-29 |
0.3114 USD |
19,039,702.0000 |
0.3148 USD |
0.3065 USD |
0.3285 USD |
0.3080 USD |
| 2020-07-28 |
0.3018 USD |
23,125,188.0000 |
0.2881 USD |
0.2775 USD |
0.3172 USD |
0.3154 USD |
| 2020-07-27 |
0.3049 USD |
33,373,203.0000 |
0.3218 USD |
0.2685 USD |
0.3250 USD |
0.2880 USD |
| 2020-07-26 |
0.3204 USD |
14,736,851.0000 |
0.3191 USD |
0.3050 USD |
0.3324 USD |
0.3217 USD |
| 2020-07-25 |
0.3158 USD |
14,539,936.0000 |
0.3123 USD |
0.3112 USD |
0.3380 USD |
0.3193 USD |
| 2020-07-24 |
0.3212 USD |
14,270,308.0000 |
0.3300 USD |
0.3101 USD |
0.3314 USD |
0.3123 USD |
| 2020-07-23 |
0.3379 USD |
17,165,634.0000 |
0.3459 USD |
0.3243 USD |
0.3499 USD |
0.3299 USD |
| 2020-07-22 |
0.3460 USD |
12,300,036.0000 |
0.3463 USD |
0.3422 USD |
0.3600 USD |
0.3456 USD |
| 2020-07-21 |
0.3516 USD |
28,430,774.0000 |
0.3570 USD |
0.3355 USD |
0.3725 USD |
0.3462 USD |
| 2020-07-20 |
0.3733 USD |
37,256,307.0000 |
0.3895 USD |
0.3455 USD |
0.3955 USD |
0.3571 USD |
| 2020-07-19 |
0.3726 USD |
27,519,299.0000 |
0.3563 USD |
0.3401 USD |
0.4040 USD |
0.3888 USD |
| 2020-07-18 |
0.3514 USD |
27,578,630.0000 |
0.3464 USD |
0.3318 USD |
0.3674 USD |
0.3563 USD |
| 2020-07-17 |
0.3505 USD |
52,026,906.0000 |
0.3546 USD |
0.3320 USD |
0.3888 USD |
0.3464 USD |
| 2020-07-16 |
0.3211 USD |
67,383,053.0000 |
0.2880 USD |
0.2645 USD |
0.3920 USD |
0.3541 USD |
| 2020-07-15 |
0.2801 USD |
13,705,805.0000 |
0.2722 USD |
0.2609 USD |
0.2920 USD |
0.2880 USD |
| 2020-07-14 |
0.2685 USD |
10,425,348.0000 |
0.2647 USD |
0.2503 USD |
0.2773 USD |
0.2722 USD |
| 2020-07-13 |
0.2724 USD |
13,579,818.0000 |
0.2796 USD |
0.2584 USD |
0.2929 USD |
0.2651 USD |
| 2020-07-12 |
0.2796 USD |
8,423,306.0000 |
0.2794 USD |
0.2611 USD |
0.2862 USD |
0.2798 USD |
| 2020-07-11 |
0.2648 USD |
21,051,152.0000 |
0.2502 USD |
0.2492 USD |
0.2940 USD |
0.2794 USD |
| 2020-07-10 |
0.2455 USD |
4,902,007.0000 |
0.2405 USD |
0.2277 USD |
0.2525 USD |
0.2505 USD |
| 2020-07-09 |
0.2439 USD |
7,750,823.0000 |
0.2469 USD |
0.2339 USD |
0.2546 USD |
0.2409 USD |
| 2020-07-08 |
0.2397 USD |
6,542,297.0000 |
0.2325 USD |
0.2298 USD |
0.2520 USD |
0.2468 USD |
| 2020-07-07 |
0.2308 USD |
5,041,322.0000 |
0.2290 USD |
0.2236 USD |
0.2364 USD |
0.2325 USD |
| 2020-07-06 |
0.2226 USD |
5,972,632.0000 |
0.2161 USD |
0.2157 USD |
0.2315 USD |
0.2290 USD |
| 2020-07-05 |
0.2170 USD |
2,373,366.0000 |
0.2179 USD |
0.2085 USD |
0.2192 USD |
0.2160 USD |
| 2020-07-04 |
0.2106 USD |
2,696,428.0000 |
0.2034 USD |
0.2033 USD |
0.2180 USD |
0.2178 USD |
| 2020-07-03 |
0.2041 USD |
2,358,665.0000 |
0.2047 USD |
0.2024 USD |
0.2084 USD |
0.2034 USD |
| 2020-07-02 |
0.2096 USD |
3,099,319.0000 |
0.2143 USD |
0.2010 USD |
0.2181 USD |
0.2048 USD |
| 2020-07-01 |
0.2113 USD |
2,735,803.0000 |
0.2082 USD |
0.2077 USD |
0.2180 USD |
0.2143 USD |
| 2020-06-30 |
0.2114 USD |
1,306,502.0000 |
0.2144 USD |
0.2076 USD |
0.2147 USD |
0.2083 USD |