Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-23 |
0.2089 USD |
3,123,263.0000 |
0.2171 USD |
0.1964 USD |
0.2178 USD |
0.2007 USD |
| 2019-10-22 |
0.2224 USD |
1,263,739.0000 |
0.2267 USD |
0.2161 USD |
0.2289 USD |
0.2180 USD |
| 2019-10-21 |
0.2261 USD |
1,236,920.0000 |
0.2255 USD |
0.2216 USD |
0.2321 USD |
0.2267 USD |
| 2019-10-20 |
0.2247 USD |
1,295,463.0000 |
0.2234 USD |
0.2105 USD |
0.2281 USD |
0.2259 USD |
| 2019-10-19 |
0.2249 USD |
757,360.0000 |
0.2266 USD |
0.2229 USD |
0.2298 USD |
0.2232 USD |
| 2019-10-18 |
0.2316 USD |
1,639,616.0000 |
0.2367 USD |
0.2184 USD |
0.2400 USD |
0.2265 USD |
| 2019-10-17 |
0.2324 USD |
1,351,398.0000 |
0.2289 USD |
0.2287 USD |
0.2400 USD |
0.2358 USD |
| 2019-10-16 |
0.2381 USD |
2,831,418.0000 |
0.2472 USD |
0.2225 USD |
0.2500 USD |
0.2290 USD |
| 2019-10-15 |
0.2577 USD |
2,485,336.0000 |
0.2679 USD |
0.2450 USD |
0.2748 USD |
0.2475 USD |
| 2019-10-14 |
0.2588 USD |
2,213,316.0000 |
0.2497 USD |
0.2456 USD |
0.2686 USD |
0.2679 USD |
| 2019-10-13 |
0.2531 USD |
2,763,188.0000 |
0.2554 USD |
0.2455 USD |
0.2679 USD |
0.2508 USD |
| 2019-10-12 |
0.2533 USD |
1,738,007.0000 |
0.2510 USD |
0.2429 USD |
0.2621 USD |
0.2556 USD |
| 2019-10-11 |
0.2512 USD |
3,576,916.0000 |
0.2518 USD |
0.2485 USD |
0.2755 USD |
0.2505 USD |
| 2019-10-10 |
0.2448 USD |
3,351,909.0000 |
0.2375 USD |
0.2318 USD |
0.2695 USD |
0.2520 USD |
| 2019-10-09 |
0.2337 USD |
2,777,708.0000 |
0.2274 USD |
0.2274 USD |
0.2562 USD |
0.2399 USD |
| 2019-10-08 |
0.2215 USD |
1,553,632.0000 |
0.2180 USD |
0.2138 USD |
0.2340 USD |
0.2250 USD |
| 2019-10-07 |
0.2151 USD |
1,422,275.0000 |
0.2123 USD |
0.2054 USD |
0.2238 USD |
0.2178 USD |
| 2019-10-06 |
0.2188 USD |
1,293,859.0000 |
0.2254 USD |
0.2114 USD |
0.2270 USD |
0.2122 USD |
| 2019-10-05 |
0.2274 USD |
590,808.0000 |
0.2287 USD |
0.2200 USD |
0.2319 USD |
0.2261 USD |
| 2019-10-04 |
0.2293 USD |
1,401,223.0000 |
0.2300 USD |
0.2230 USD |
0.2398 USD |
0.2286 USD |
| 2019-10-03 |
0.2318 USD |
2,235,347.0000 |
0.2342 USD |
0.2203 USD |
0.2394 USD |
0.2293 USD |
| 2019-10-02 |
0.2339 USD |
2,163,687.0000 |
0.2337 USD |
0.2193 USD |
0.2400 USD |
0.2340 USD |
| 2019-10-01 |
0.2426 USD |
3,779,278.0000 |
0.2512 USD |
0.2242 USD |
0.2664 USD |
0.2340 USD |
| 2019-09-30 |
0.2380 USD |
3,065,316.0000 |
0.2242 USD |
0.2144 USD |
0.2600 USD |
0.2518 USD |
| 2019-09-29 |
0.2139 USD |
3,640,229.0000 |
0.2031 USD |
0.1982 USD |
0.2431 USD |
0.2247 USD |
| 2019-09-28 |
0.1962 USD |
1,800,365.0000 |
0.1887 USD |
0.1876 USD |
0.2079 USD |
0.2036 USD |
| 2019-09-27 |
0.1906 USD |
1,231,047.0000 |
0.1909 USD |
0.1770 USD |
0.1975 USD |
0.1902 USD |
| 2019-09-26 |
0.1975 USD |
3,093,046.0000 |
0.2050 USD |
0.1650 USD |
0.2149 USD |
0.1900 USD |
| 2019-09-25 |
0.2002 USD |
1,515,070.0000 |
0.1954 USD |
0.1925 USD |
0.2200 USD |
0.2050 USD |
| 2019-09-24 |
0.2305 USD |
3,304,461.0000 |
0.2662 USD |
0.1900 USD |
0.2810 USD |
0.1947 USD |
| 2019-09-23 |
0.2838 USD |
932,488.0000 |
0.3002 USD |
0.2674 USD |
0.3002 USD |
0.2674 USD |
| 2019-09-22 |
0.3080 USD |
1,002,892.0000 |
0.3157 USD |
0.2693 USD |
0.3232 USD |
0.3003 USD |
| 2019-09-21 |
0.3179 USD |
392,010.0000 |
0.3201 USD |
0.3140 USD |
0.3300 USD |
0.3157 USD |
| 2019-09-20 |
0.3212 USD |
601,427.0000 |
0.3222 USD |
0.3162 USD |
0.3295 USD |
0.3201 USD |
| 2019-09-19 |
0.3312 USD |
1,208,229.0000 |
0.3401 USD |
0.3068 USD |
0.3402 USD |
0.3222 USD |
| 2019-09-18 |
0.3293 USD |
1,930,865.0000 |
0.3175 USD |
0.3157 USD |
0.3608 USD |
0.3411 USD |
| 2019-09-17 |
0.3207 USD |
708,787.0000 |
0.3223 USD |
0.3110 USD |
0.3344 USD |
0.3190 USD |
| 2019-09-16 |
0.3247 USD |
517,520.0000 |
0.3280 USD |
0.3148 USD |
0.3370 USD |
0.3214 USD |
| 2019-09-15 |
0.3242 USD |
574,422.0000 |
0.3205 USD |
0.3204 USD |
0.3398 USD |
0.3279 USD |
| 2019-09-14 |
0.3195 USD |
416,379.0000 |
0.3172 USD |
0.3110 USD |
0.3247 USD |
0.3217 USD |
| 2019-09-13 |
0.3186 USD |
656,315.0000 |
0.3204 USD |
0.3090 USD |
0.3453 USD |
0.3168 USD |
| 2019-09-12 |
0.3344 USD |
999,241.0000 |
0.3482 USD |
0.3093 USD |
0.3497 USD |
0.3205 USD |
| 2019-09-11 |
0.3578 USD |
611,575.0000 |
0.3671 USD |
0.3425 USD |
0.3809 USD |
0.3485 USD |
| 2019-09-10 |
0.3665 USD |
656,504.0000 |
0.3675 USD |
0.3628 USD |
0.3935 USD |
0.3655 USD |
| 2019-09-09 |
0.3761 USD |
467,954.0000 |
0.3842 USD |
0.3546 USD |
0.3910 USD |
0.3680 USD |
| 2019-09-08 |
0.3779 USD |
472,965.0000 |
0.3711 USD |
0.3552 USD |
0.3857 USD |
0.3846 USD |