Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-12 |
0.2828 USD |
2,811,293.0000 |
0.2886 USD |
0.2690 USD |
0.2980 USD |
0.2770 USD |
| 2019-12-11 |
0.2817 USD |
3,036,289.0000 |
0.2747 USD |
0.2745 USD |
0.3048 USD |
0.2887 USD |
| 2019-12-10 |
0.2843 USD |
4,339,574.0000 |
0.2942 USD |
0.2646 USD |
0.2942 USD |
0.2744 USD |
| 2019-12-09 |
0.2940 USD |
7,576,142.0000 |
0.2939 USD |
0.2853 USD |
0.3467 USD |
0.2940 USD |
| 2019-12-08 |
0.2851 USD |
3,256,810.0000 |
0.2763 USD |
0.2763 USD |
0.3048 USD |
0.2938 USD |
| 2019-12-07 |
0.2730 USD |
1,560,159.0000 |
0.2698 USD |
0.2621 USD |
0.2778 USD |
0.2762 USD |
| 2019-12-06 |
0.2682 USD |
1,535,564.0000 |
0.2669 USD |
0.2568 USD |
0.2717 USD |
0.2695 USD |
| 2019-12-05 |
0.2649 USD |
1,176,814.0000 |
0.2628 USD |
0.2553 USD |
0.2681 USD |
0.2669 USD |
| 2019-12-04 |
0.2742 USD |
2,110,715.0000 |
0.2862 USD |
0.2622 USD |
0.2947 USD |
0.2622 USD |
| 2019-12-03 |
0.2824 USD |
1,554,139.0000 |
0.2778 USD |
0.2702 USD |
0.2985 USD |
0.2870 USD |
| 2019-12-02 |
0.2728 USD |
2,460,802.0000 |
0.2678 USD |
0.2596 USD |
0.2910 USD |
0.2778 USD |
| 2019-12-01 |
0.2671 USD |
1,839,736.0000 |
0.2654 USD |
0.2425 USD |
0.2754 USD |
0.2687 USD |
| 2019-11-30 |
0.2703 USD |
1,399,645.0000 |
0.2751 USD |
0.2605 USD |
0.2892 USD |
0.2655 USD |
| 2019-11-29 |
0.2803 USD |
1,263,387.0000 |
0.2848 USD |
0.2716 USD |
0.2998 USD |
0.2757 USD |
| 2019-11-28 |
0.2542 USD |
7,997,846.0000 |
0.2253 USD |
0.2213 USD |
0.3150 USD |
0.2831 USD |
| 2019-11-27 |
0.2259 USD |
2,148,647.0000 |
0.2264 USD |
0.2091 USD |
0.2333 USD |
0.2253 USD |
| 2019-11-26 |
0.2182 USD |
1,192,007.0000 |
0.2104 USD |
0.2104 USD |
0.2350 USD |
0.2260 USD |
| 2019-11-25 |
0.2074 USD |
1,206,811.0000 |
0.2043 USD |
0.1900 USD |
0.2250 USD |
0.2104 USD |
| 2019-11-24 |
0.2165 USD |
1,521,101.0000 |
0.2296 USD |
0.2006 USD |
0.2299 USD |
0.2034 USD |
| 2019-11-23 |
0.2259 USD |
1,860,366.0000 |
0.2223 USD |
0.2115 USD |
0.2320 USD |
0.2295 USD |
| 2019-11-22 |
0.2346 USD |
3,243,829.0000 |
0.2459 USD |
0.1997 USD |
0.2498 USD |
0.2232 USD |
| 2019-11-21 |
0.2502 USD |
2,643,811.0000 |
0.2545 USD |
0.2301 USD |
0.2642 USD |
0.2459 USD |
| 2019-11-20 |
0.2490 USD |
1,322,746.0000 |
0.2448 USD |
0.2377 USD |
0.2630 USD |
0.2531 USD |
| 2019-11-19 |
0.2463 USD |
1,535,186.0000 |
0.2479 USD |
0.2311 USD |
0.2535 USD |
0.2447 USD |
| 2019-11-18 |
0.2581 USD |
1,942,827.0000 |
0.2680 USD |
0.2426 USD |
0.2735 USD |
0.2481 USD |
| 2019-11-17 |
0.2705 USD |
492,665.0000 |
0.2730 USD |
0.2650 USD |
0.2789 USD |
0.2680 USD |
| 2019-11-16 |
0.2681 USD |
1,028,245.0000 |
0.2633 USD |
0.2618 USD |
0.2749 USD |
0.2729 USD |
| 2019-11-15 |
0.2702 USD |
1,114,198.0000 |
0.2771 USD |
0.2610 USD |
0.2860 USD |
0.2633 USD |
| 2019-11-14 |
0.2825 USD |
1,368,821.0000 |
0.2877 USD |
0.2722 USD |
0.2930 USD |
0.2772 USD |
| 2019-11-13 |
0.2810 USD |
1,524,467.0000 |
0.2740 USD |
0.2695 USD |
0.2967 USD |
0.2880 USD |
| 2019-11-12 |
0.2783 USD |
1,630,516.0000 |
0.2833 USD |
0.2651 USD |
0.2900 USD |
0.2732 USD |
| 2019-11-11 |
0.2765 USD |
3,062,447.0000 |
0.2697 USD |
0.2550 USD |
0.2920 USD |
0.2833 USD |
| 2019-11-10 |
0.2656 USD |
1,881,655.0000 |
0.2622 USD |
0.2549 USD |
0.2741 USD |
0.2689 USD |
| 2019-11-09 |
0.2592 USD |
1,196,336.0000 |
0.2552 USD |
0.2505 USD |
0.2660 USD |
0.2631 USD |
| 2019-11-08 |
0.2627 USD |
2,799,678.0000 |
0.2701 USD |
0.2454 USD |
0.2825 USD |
0.2553 USD |
| 2019-11-07 |
0.2763 USD |
2,216,047.0000 |
0.2826 USD |
0.2645 USD |
0.2854 USD |
0.2700 USD |
| 2019-11-06 |
0.2854 USD |
3,309,069.0000 |
0.2877 USD |
0.2771 USD |
0.3099 USD |
0.2831 USD |
| 2019-11-05 |
0.2724 USD |
4,657,248.0000 |
0.2591 USD |
0.2446 USD |
0.2974 USD |
0.2856 USD |
| 2019-11-04 |
0.2619 USD |
1,003,989.0000 |
0.2663 USD |
0.2531 USD |
0.2709 USD |
0.2575 USD |
| 2019-11-03 |
0.2630 USD |
2,256,738.0000 |
0.2600 USD |
0.2425 USD |
0.2789 USD |
0.2660 USD |
| 2019-11-02 |
0.2610 USD |
3,529,646.0000 |
0.2623 USD |
0.2489 USD |
0.2797 USD |
0.2597 USD |
| 2019-11-01 |
0.2422 USD |
5,148,555.0000 |
0.2225 USD |
0.2154 USD |
0.2800 USD |
0.2618 USD |
| 2019-10-31 |
0.2174 USD |
1,482,410.0000 |
0.2119 USD |
0.2089 USD |
0.2242 USD |
0.2229 USD |
| 2019-10-30 |
0.2192 USD |
1,757,425.0000 |
0.2263 USD |
0.2066 USD |
0.2277 USD |
0.2121 USD |
| 2019-10-29 |
0.2295 USD |
987,508.0000 |
0.2328 USD |
0.2240 USD |
0.2356 USD |
0.2262 USD |
| 2019-10-28 |
0.2269 USD |
1,824,097.0000 |
0.2215 USD |
0.2202 USD |
0.2390 USD |
0.2322 USD |
| 2019-10-27 |
0.2180 USD |
2,329,155.0000 |
0.2158 USD |
0.2078 USD |
0.2370 USD |
0.2201 USD |
| 2019-10-26 |
0.2152 USD |
2,472,861.0000 |
0.2140 USD |
0.2102 USD |
0.2360 USD |
0.2164 USD |
| 2019-10-25 |
0.2079 USD |
2,021,968.0000 |
0.2017 USD |
0.1997 USD |
0.2203 USD |
0.2140 USD |
| 2019-10-24 |
0.2013 USD |
1,087,144.0000 |
0.2004 USD |
0.1995 USD |
0.2079 USD |
0.2021 USD |