Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-10 |
0.2028 USD |
9,598,343.0000 |
0.2135 USD |
0.1800 USD |
0.2137 USD |
0.1921 USD |
| 2020-05-09 |
0.2151 USD |
9,227,524.0000 |
0.2170 USD |
0.2114 USD |
0.2245 USD |
0.2131 USD |
| 2020-05-08 |
0.2105 USD |
13,590,506.0000 |
0.2045 USD |
0.2022 USD |
0.2300 USD |
0.2165 USD |
| 2020-05-07 |
0.2003 USD |
5,879,927.0000 |
0.1960 USD |
0.1950 USD |
0.2058 USD |
0.2046 USD |
| 2020-05-06 |
0.2024 USD |
3,908,497.0000 |
0.2081 USD |
0.1961 USD |
0.2109 USD |
0.1967 USD |
| 2020-05-05 |
0.2070 USD |
3,862,719.0000 |
0.2058 USD |
0.2024 USD |
0.2122 USD |
0.2081 USD |
| 2020-05-04 |
0.2062 USD |
7,571,084.0000 |
0.2062 USD |
0.1891 USD |
0.2114 USD |
0.2062 USD |
| 2020-05-03 |
0.2126 USD |
5,408,807.0000 |
0.2191 USD |
0.2025 USD |
0.2223 USD |
0.2061 USD |
| 2020-05-02 |
0.2163 USD |
4,060,674.0000 |
0.2135 USD |
0.2129 USD |
0.2230 USD |
0.2190 USD |
| 2020-05-01 |
0.2118 USD |
3,399,075.0000 |
0.2101 USD |
0.2096 USD |
0.2220 USD |
0.2135 USD |
| 2020-04-30 |
0.2211 USD |
9,397,497.0000 |
0.2307 USD |
0.2007 USD |
0.2333 USD |
0.2115 USD |
| 2020-04-29 |
0.2239 USD |
8,022,642.0000 |
0.2161 USD |
0.2141 USD |
0.2318 USD |
0.2316 USD |
| 2020-04-28 |
0.2168 USD |
4,537,562.0000 |
0.2174 USD |
0.2088 USD |
0.2249 USD |
0.2162 USD |
| 2020-04-27 |
0.2224 USD |
7,312,509.0000 |
0.2275 USD |
0.2057 USD |
0.2276 USD |
0.2173 USD |
| 2020-04-26 |
0.2190 USD |
11,834,155.0000 |
0.2110 USD |
0.2110 USD |
0.2390 USD |
0.2270 USD |
| 2020-04-25 |
0.2099 USD |
6,357,191.0000 |
0.2088 USD |
0.2025 USD |
0.2247 USD |
0.2109 USD |
| 2020-04-24 |
0.2024 USD |
8,475,745.0000 |
0.1953 USD |
0.1927 USD |
0.2176 USD |
0.2094 USD |
| 2020-04-23 |
0.1913 USD |
3,803,975.0000 |
0.1873 USD |
0.1808 USD |
0.2000 USD |
0.1953 USD |
| 2020-04-22 |
0.1828 USD |
2,807,281.0000 |
0.1784 USD |
0.1764 USD |
0.1883 USD |
0.1872 USD |
| 2020-04-21 |
0.1779 USD |
1,813,633.0000 |
0.1773 USD |
0.1748 USD |
0.1814 USD |
0.1784 USD |
| 2020-04-20 |
0.1823 USD |
4,220,056.0000 |
0.1879 USD |
0.1740 USD |
0.1942 USD |
0.1767 USD |
| 2020-04-19 |
0.1934 USD |
2,271,280.0000 |
0.1988 USD |
0.1861 USD |
0.1995 USD |
0.1879 USD |
| 2020-04-18 |
0.1935 USD |
2,769,615.0000 |
0.1882 USD |
0.1882 USD |
0.2018 USD |
0.1987 USD |
| 2020-04-17 |
0.1870 USD |
2,485,593.0000 |
0.1860 USD |
0.1830 USD |
0.1929 USD |
0.1880 USD |
| 2020-04-16 |
0.1766 USD |
4,645,582.0000 |
0.1671 USD |
0.1635 USD |
0.1900 USD |
0.1860 USD |
| 2020-04-15 |
0.1722 USD |
3,090,594.0000 |
0.1768 USD |
0.1676 USD |
0.1839 USD |
0.1676 USD |
| 2020-04-14 |
0.1768 USD |
2,552,056.0000 |
0.1765 USD |
0.1713 USD |
0.1829 USD |
0.1771 USD |
| 2020-04-13 |
0.1768 USD |
2,908,656.0000 |
0.1770 USD |
0.1687 USD |
0.1787 USD |
0.1765 USD |
| 2020-04-12 |
0.1791 USD |
3,449,438.0000 |
0.1804 USD |
0.1741 USD |
0.1892 USD |
0.1778 USD |
| 2020-04-11 |
0.1797 USD |
2,984,261.0000 |
0.1790 USD |
0.1728 USD |
0.1866 USD |
0.1803 USD |
| 2020-04-10 |
0.1900 USD |
6,799,100.0000 |
0.2006 USD |
0.1711 USD |
0.2006 USD |
0.1793 USD |
| 2020-04-09 |
0.2022 USD |
5,327,699.0000 |
0.2038 USD |
0.1954 USD |
0.2110 USD |
0.2006 USD |
| 2020-04-08 |
0.1948 USD |
4,770,475.0000 |
0.1856 USD |
0.1843 USD |
0.2064 USD |
0.2040 USD |
| 2020-04-07 |
0.1869 USD |
5,766,295.0000 |
0.1881 USD |
0.1793 USD |
0.1997 USD |
0.1857 USD |
| 2020-04-06 |
0.1800 USD |
4,258,454.0000 |
0.1719 USD |
0.1697 USD |
0.1901 USD |
0.1881 USD |
| 2020-04-05 |
0.1752 USD |
5,432,848.0000 |
0.1785 USD |
0.1673 USD |
0.1845 USD |
0.1719 USD |
| 2020-04-04 |
0.1687 USD |
8,478,464.0000 |
0.1585 USD |
0.1585 USD |
0.1796 USD |
0.1788 USD |
| 2020-04-03 |
0.1584 USD |
1,667,821.0000 |
0.1584 USD |
0.1548 USD |
0.1620 USD |
0.1584 USD |
| 2020-04-02 |
0.1563 USD |
2,360,066.0000 |
0.1543 USD |
0.1522 USD |
0.1640 USD |
0.1583 USD |
| 2020-04-01 |
0.1541 USD |
1,838,556.0000 |
0.1540 USD |
0.1488 USD |
0.1567 USD |
0.1542 USD |
| 2020-03-31 |
0.1544 USD |
1,619,829.0000 |
0.1548 USD |
0.1516 USD |
0.1574 USD |
0.1540 USD |
| 2020-03-30 |
0.1494 USD |
2,218,348.0000 |
0.1438 USD |
0.1432 USD |
0.1570 USD |
0.1549 USD |
| 2020-03-29 |
0.1475 USD |
2,096,502.0000 |
0.1504 USD |
0.1432 USD |
0.1525 USD |
0.1446 USD |
| 2020-03-28 |
0.1522 USD |
3,399,616.0000 |
0.1540 USD |
0.1432 USD |
0.1550 USD |
0.1503 USD |
| 2020-03-27 |
0.1565 USD |
5,019,126.0000 |
0.1592 USD |
0.1537 USD |
0.1694 USD |
0.1537 USD |
| 2020-03-26 |
0.1570 USD |
2,192,743.0000 |
0.1548 USD |
0.1506 USD |
0.1606 USD |
0.1591 USD |
| 2020-03-25 |
0.1567 USD |
2,348,800.0000 |
0.1587 USD |
0.1512 USD |
0.1633 USD |
0.1547 USD |
| 2020-03-24 |
0.1597 USD |
6,398,819.0000 |
0.1608 USD |
0.1540 USD |
0.1730 USD |
0.1586 USD |
| 2020-03-23 |
0.1532 USD |
4,387,548.0000 |
0.1453 USD |
0.1419 USD |
0.1637 USD |
0.1611 USD |
| 2020-03-22 |
0.1494 USD |
4,787,605.0000 |
0.1527 USD |
0.1437 USD |
0.1696 USD |
0.1460 USD |