Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-31 |
0.2439 USD |
3,633,854.0000 |
0.2410 USD |
0.2399 USD |
0.2645 USD |
0.2467 USD |
| 2020-01-30 |
0.2402 USD |
723,454.0000 |
0.2393 USD |
0.2367 USD |
0.2440 USD |
0.2410 USD |
| 2020-01-29 |
0.2418 USD |
1,222,828.0000 |
0.2436 USD |
0.2371 USD |
0.2448 USD |
0.2399 USD |
| 2020-01-28 |
0.2413 USD |
1,055,320.0000 |
0.2394 USD |
0.2385 USD |
0.2455 USD |
0.2432 USD |
| 2020-01-27 |
0.2384 USD |
448,434.0000 |
0.2374 USD |
0.2373 USD |
0.2421 USD |
0.2394 USD |
| 2020-01-26 |
0.2351 USD |
435,423.0000 |
0.2330 USD |
0.2324 USD |
0.2376 USD |
0.2372 USD |
| 2020-01-25 |
0.2322 USD |
549,703.0000 |
0.2314 USD |
0.2286 USD |
0.2372 USD |
0.2329 USD |
| 2020-01-24 |
0.2333 USD |
3,167,416.0000 |
0.2350 USD |
0.2287 USD |
0.2450 USD |
0.2315 USD |
| 2020-01-23 |
0.2404 USD |
817,430.0000 |
0.2457 USD |
0.2325 USD |
0.2462 USD |
0.2351 USD |
| 2020-01-22 |
0.2471 USD |
1,094,569.0000 |
0.2484 USD |
0.2423 USD |
0.2523 USD |
0.2457 USD |
| 2020-01-21 |
0.2426 USD |
2,769,306.0000 |
0.2365 USD |
0.2341 USD |
0.2592 USD |
0.2486 USD |
| 2020-01-20 |
0.2381 USD |
1,094,659.0000 |
0.2396 USD |
0.2315 USD |
0.2426 USD |
0.2366 USD |
| 2020-01-19 |
0.2492 USD |
1,896,020.0000 |
0.2587 USD |
0.2322 USD |
0.2613 USD |
0.2396 USD |
| 2020-01-18 |
0.2605 USD |
2,568,147.0000 |
0.2622 USD |
0.2470 USD |
0.2706 USD |
0.2587 USD |
| 2020-01-17 |
0.2516 USD |
5,032,350.0000 |
0.2407 USD |
0.2398 USD |
0.2800 USD |
0.2625 USD |
| 2020-01-16 |
0.2449 USD |
4,449,663.0000 |
0.2485 USD |
0.2240 USD |
0.2534 USD |
0.2413 USD |
| 2020-01-15 |
0.2389 USD |
5,080,058.0000 |
0.2293 USD |
0.2256 USD |
0.2635 USD |
0.2484 USD |
| 2020-01-14 |
0.2288 USD |
2,811,824.0000 |
0.2278 USD |
0.2242 USD |
0.2360 USD |
0.2297 USD |
| 2020-01-13 |
0.2282 USD |
490,820.0000 |
0.2288 USD |
0.2234 USD |
0.2316 USD |
0.2275 USD |
| 2020-01-12 |
0.2275 USD |
320,229.0000 |
0.2258 USD |
0.2242 USD |
0.2308 USD |
0.2291 USD |
| 2020-01-11 |
0.2259 USD |
480,943.0000 |
0.2258 USD |
0.2240 USD |
0.2323 USD |
0.2260 USD |
| 2020-01-10 |
0.2241 USD |
844,764.0000 |
0.2217 USD |
0.2200 USD |
0.2274 USD |
0.2265 USD |
| 2020-01-09 |
0.2243 USD |
462,795.0000 |
0.2268 USD |
0.2210 USD |
0.2290 USD |
0.2217 USD |
| 2020-01-08 |
0.2290 USD |
1,037,843.0000 |
0.2308 USD |
0.2246 USD |
0.2387 USD |
0.2271 USD |
| 2020-01-07 |
0.2363 USD |
954,403.0000 |
0.2425 USD |
0.2275 USD |
0.2436 USD |
0.2300 USD |
| 2020-01-06 |
0.2360 USD |
1,220,652.0000 |
0.2294 USD |
0.2294 USD |
0.2433 USD |
0.2425 USD |
| 2020-01-05 |
0.2320 USD |
401,035.0000 |
0.2345 USD |
0.2283 USD |
0.2379 USD |
0.2294 USD |
| 2020-01-04 |
0.2308 USD |
449,460.0000 |
0.2270 USD |
0.2245 USD |
0.2345 USD |
0.2345 USD |
| 2020-01-03 |
0.2202 USD |
891,477.0000 |
0.2134 USD |
0.2134 USD |
0.2284 USD |
0.2270 USD |
| 2020-01-02 |
0.2162 USD |
624,817.0000 |
0.2191 USD |
0.2095 USD |
0.2206 USD |
0.2133 USD |
| 2020-01-01 |
0.2173 USD |
244,812.0000 |
0.2155 USD |
0.2148 USD |
0.2230 USD |
0.2191 USD |
| 2019-12-31 |
0.2197 USD |
1,468,255.0000 |
0.2239 USD |
0.2127 USD |
0.2292 USD |
0.2154 USD |
| 2019-12-30 |
0.2279 USD |
327,644.0000 |
0.2313 USD |
0.2219 USD |
0.2337 USD |
0.2245 USD |
| 2019-12-29 |
0.2317 USD |
313,709.0000 |
0.2319 USD |
0.2279 USD |
0.2361 USD |
0.2314 USD |
| 2019-12-28 |
0.2300 USD |
465,698.0000 |
0.2281 USD |
0.2280 USD |
0.2361 USD |
0.2319 USD |
| 2019-12-27 |
0.2335 USD |
644,915.0000 |
0.2385 USD |
0.2200 USD |
0.2387 USD |
0.2285 USD |
| 2019-12-26 |
0.2338 USD |
351,944.0000 |
0.2285 USD |
0.2275 USD |
0.2415 USD |
0.2391 USD |
| 2019-12-25 |
0.2294 USD |
999,577.0000 |
0.2302 USD |
0.2239 USD |
0.2333 USD |
0.2285 USD |
| 2019-12-24 |
0.2344 USD |
526,073.0000 |
0.2401 USD |
0.2281 USD |
0.2401 USD |
0.2286 USD |
| 2019-12-23 |
0.2438 USD |
1,246,006.0000 |
0.2472 USD |
0.2358 USD |
0.2532 USD |
0.2404 USD |
| 2019-12-22 |
0.2443 USD |
2,357,252.0000 |
0.2407 USD |
0.2383 USD |
0.2534 USD |
0.2478 USD |
| 2019-12-21 |
0.2404 USD |
940,260.0000 |
0.2400 USD |
0.2303 USD |
0.2421 USD |
0.2408 USD |
| 2019-12-20 |
0.2344 USD |
2,410,896.0000 |
0.2288 USD |
0.2208 USD |
0.2448 USD |
0.2400 USD |
| 2019-12-19 |
0.2359 USD |
1,266,161.0000 |
0.2432 USD |
0.2265 USD |
0.2433 USD |
0.2286 USD |
| 2019-12-18 |
0.2301 USD |
1,923,124.0000 |
0.2173 USD |
0.2130 USD |
0.2450 USD |
0.2428 USD |
| 2019-12-17 |
0.2295 USD |
2,068,868.0000 |
0.2410 USD |
0.2151 USD |
0.2428 USD |
0.2180 USD |
| 2019-12-16 |
0.2542 USD |
3,545,823.0000 |
0.2673 USD |
0.2342 USD |
0.2692 USD |
0.2410 USD |
| 2019-12-15 |
0.2594 USD |
1,454,092.0000 |
0.2516 USD |
0.2500 USD |
0.2681 USD |
0.2672 USD |
| 2019-12-14 |
0.2616 USD |
1,337,103.0000 |
0.2715 USD |
0.2490 USD |
0.2747 USD |
0.2517 USD |
| 2019-12-13 |
0.2739 USD |
494,001.0000 |
0.2762 USD |
0.2681 USD |
0.2771 USD |
0.2715 USD |