Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-21 |
0.1547 USD |
2,574,654.0000 |
0.1566 USD |
0.1441 USD |
0.1655 USD |
0.1527 USD |
| 2020-03-20 |
0.1582 USD |
8,713,853.0000 |
0.1583 USD |
0.1449 USD |
0.1850 USD |
0.1580 USD |
| 2020-03-19 |
0.1499 USD |
9,021,268.0000 |
0.1418 USD |
0.1393 USD |
0.1700 USD |
0.1580 USD |
| 2020-03-18 |
0.1407 USD |
5,857,799.0000 |
0.1397 USD |
0.1280 USD |
0.1446 USD |
0.1416 USD |
| 2020-03-17 |
0.1328 USD |
5,119,666.0000 |
0.1264 USD |
0.1244 USD |
0.1465 USD |
0.1392 USD |
| 2020-03-16 |
0.1347 USD |
6,486,638.0000 |
0.1431 USD |
0.1150 USD |
0.1472 USD |
0.1262 USD |
| 2020-03-15 |
0.1453 USD |
5,336,352.0000 |
0.1475 USD |
0.1403 USD |
0.1615 USD |
0.1431 USD |
| 2020-03-14 |
0.1507 USD |
6,288,094.0000 |
0.1538 USD |
0.1438 USD |
0.1684 USD |
0.1475 USD |
| 2020-03-13 |
0.1467 USD |
22,763,098.0000 |
0.1394 USD |
0.1020 USD |
0.1950 USD |
0.1539 USD |
| 2020-03-12 |
0.2047 USD |
15,370,205.0000 |
0.2700 USD |
0.1308 USD |
0.2714 USD |
0.1393 USD |
| 2020-03-11 |
0.2757 USD |
4,555,674.0000 |
0.2814 USD |
0.2491 USD |
0.2886 USD |
0.2700 USD |
| 2020-03-10 |
0.2805 USD |
6,879,100.0000 |
0.2791 USD |
0.2671 USD |
0.3200 USD |
0.2818 USD |
| 2020-03-09 |
0.2843 USD |
9,058,163.0000 |
0.2893 USD |
0.2400 USD |
0.3014 USD |
0.2793 USD |
| 2020-03-08 |
0.3125 USD |
10,107,767.0000 |
0.3372 USD |
0.2855 USD |
0.3416 USD |
0.2877 USD |
| 2020-03-07 |
0.3572 USD |
5,478,350.0000 |
0.3761 USD |
0.3357 USD |
0.3837 USD |
0.3383 USD |
| 2020-03-06 |
0.3772 USD |
4,000,585.0000 |
0.3786 USD |
0.3608 USD |
0.3849 USD |
0.3757 USD |
| 2020-03-05 |
0.3856 USD |
6,689,222.0000 |
0.3932 USD |
0.3749 USD |
0.4115 USD |
0.3780 USD |
| 2020-03-04 |
0.3813 USD |
10,252,346.0000 |
0.3693 USD |
0.3649 USD |
0.4150 USD |
0.3932 USD |
| 2020-03-03 |
0.3712 USD |
5,895,124.0000 |
0.3724 USD |
0.3550 USD |
0.3888 USD |
0.3699 USD |
| 2020-03-02 |
0.3461 USD |
7,762,284.0000 |
0.3191 USD |
0.3110 USD |
0.3893 USD |
0.3730 USD |
| 2020-03-01 |
0.3223 USD |
6,272,098.0000 |
0.3251 USD |
0.3069 USD |
0.3462 USD |
0.3195 USD |
| 2020-02-29 |
0.3372 USD |
3,866,267.0000 |
0.3493 USD |
0.3250 USD |
0.3710 USD |
0.3250 USD |
| 2020-02-28 |
0.3622 USD |
5,248,901.0000 |
0.3751 USD |
0.3339 USD |
0.3846 USD |
0.3493 USD |
| 2020-02-27 |
0.3695 USD |
7,454,593.0000 |
0.3640 USD |
0.3390 USD |
0.3948 USD |
0.3750 USD |
| 2020-02-26 |
0.3787 USD |
11,458,664.0000 |
0.3933 USD |
0.3377 USD |
0.4096 USD |
0.3641 USD |
| 2020-02-25 |
0.4442 USD |
15,433,445.0000 |
0.4969 USD |
0.3752 USD |
0.4976 USD |
0.3914 USD |
| 2020-02-24 |
0.4793 USD |
14,253,865.0000 |
0.4616 USD |
0.4300 USD |
0.5047 USD |
0.4970 USD |
| 2020-02-23 |
0.4559 USD |
4,980,428.0000 |
0.4500 USD |
0.4260 USD |
0.4699 USD |
0.4617 USD |
| 2020-02-22 |
0.4346 USD |
7,300,499.0000 |
0.4192 USD |
0.4111 USD |
0.4687 USD |
0.4500 USD |
| 2020-02-21 |
0.4278 USD |
14,081,599.0000 |
0.4364 USD |
0.4115 USD |
0.4815 USD |
0.4192 USD |
| 2020-02-20 |
0.3912 USD |
16,373,452.0000 |
0.3459 USD |
0.3345 USD |
0.4570 USD |
0.4364 USD |
| 2020-02-19 |
0.3500 USD |
8,282,027.0000 |
0.3521 USD |
0.3370 USD |
0.3949 USD |
0.3478 USD |
| 2020-02-18 |
0.3410 USD |
4,049,667.0000 |
0.3296 USD |
0.3078 USD |
0.3570 USD |
0.3523 USD |
| 2020-02-17 |
0.3383 USD |
4,460,083.0000 |
0.3463 USD |
0.2916 USD |
0.3463 USD |
0.3302 USD |
| 2020-02-16 |
0.3407 USD |
4,731,310.0000 |
0.3349 USD |
0.2920 USD |
0.3507 USD |
0.3465 USD |
| 2020-02-15 |
0.3518 USD |
5,985,126.0000 |
0.3689 USD |
0.3276 USD |
0.3893 USD |
0.3346 USD |
| 2020-02-14 |
0.3597 USD |
4,722,973.0000 |
0.3506 USD |
0.3423 USD |
0.3890 USD |
0.3687 USD |
| 2020-02-13 |
0.3688 USD |
5,445,617.0000 |
0.3886 USD |
0.3416 USD |
0.4036 USD |
0.3490 USD |
| 2020-02-12 |
0.3801 USD |
7,001,179.0000 |
0.3710 USD |
0.3611 USD |
0.4290 USD |
0.3891 USD |
| 2020-02-11 |
0.3643 USD |
6,380,845.0000 |
0.3581 USD |
0.3423 USD |
0.3829 USD |
0.3704 USD |
| 2020-02-10 |
0.3500 USD |
7,902,981.0000 |
0.3423 USD |
0.3106 USD |
0.3784 USD |
0.3576 USD |
| 2020-02-09 |
0.3240 USD |
5,416,407.0000 |
0.3057 USD |
0.3055 USD |
0.3495 USD |
0.3423 USD |
| 2020-02-08 |
0.3101 USD |
2,926,446.0000 |
0.3136 USD |
0.2910 USD |
0.3210 USD |
0.3065 USD |
| 2020-02-07 |
0.3014 USD |
4,025,496.0000 |
0.2896 USD |
0.2811 USD |
0.3230 USD |
0.3132 USD |
| 2020-02-06 |
0.2829 USD |
2,429,904.0000 |
0.2759 USD |
0.2725 USD |
0.2946 USD |
0.2899 USD |
| 2020-02-05 |
0.2782 USD |
3,293,624.0000 |
0.2805 USD |
0.2650 USD |
0.2808 USD |
0.2759 USD |
| 2020-02-04 |
0.2717 USD |
3,092,847.0000 |
0.2629 USD |
0.2586 USD |
0.2869 USD |
0.2805 USD |
| 2020-02-03 |
0.2579 USD |
1,959,769.0000 |
0.2528 USD |
0.2480 USD |
0.2674 USD |
0.2630 USD |
| 2020-02-02 |
0.2502 USD |
1,995,474.0000 |
0.2479 USD |
0.2421 USD |
0.2593 USD |
0.2525 USD |
| 2020-02-01 |
0.2476 USD |
1,233,576.0000 |
0.2471 USD |
0.2436 USD |
0.2539 USD |
0.2480 USD |