Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.1916 USD |
4,350,617.1000 |
0.1874 USD |
0.1866 USD |
0.1940 USD |
0.1916 USD |
| 2025-06-06 |
0.1885 USD |
20,501,559.7000 |
0.1808 USD |
0.1802 USD |
0.2039 USD |
0.1885 USD |
| 2025-06-05 |
0.1804 USD |
25,125,367.3000 |
0.1915 USD |
0.1771 USD |
0.1941 USD |
0.1804 USD |
| 2025-06-04 |
0.1926 USD |
7,431,320.6000 |
0.1974 USD |
0.1893 USD |
0.2012 USD |
0.1926 USD |
| 2025-06-03 |
0.1978 USD |
11,874,546.3000 |
0.1986 USD |
0.1958 USD |
0.2031 USD |
0.1978 USD |
| 2025-06-02 |
0.1993 USD |
11,635,627.9000 |
0.1957 USD |
0.1902 USD |
0.1995 USD |
0.1993 USD |
| 2025-06-01 |
0.1950 USD |
12,248,312.2000 |
0.1938 USD |
0.1874 USD |
0.1983 USD |
0.1950 USD |
| 2025-05-31 |
0.1954 USD |
18,552,997.8000 |
0.1922 USD |
0.1859 USD |
0.1974 USD |
0.1954 USD |
| 2025-05-30 |
0.1963 USD |
48,385,430.7000 |
0.2096 USD |
0.1929 USD |
0.2155 USD |
0.1963 USD |
| 2025-05-29 |
0.2128 USD |
12,416,752.3000 |
0.2176 USD |
0.2106 USD |
0.2242 USD |
0.2128 USD |
| 2025-05-28 |
0.2158 USD |
12,595,361.7000 |
0.2220 USD |
0.2124 USD |
0.2265 USD |
0.2158 USD |
| 2025-05-27 |
0.2231 USD |
7,282,368.8000 |
0.2189 USD |
0.2138 USD |
0.2270 USD |
0.2231 USD |
| 2025-05-26 |
0.2180 USD |
11,836,581.4000 |
0.2220 USD |
0.2155 USD |
0.2289 USD |
0.2180 USD |
| 2025-05-25 |
0.2154 USD |
7,518,975.5000 |
0.2205 USD |
0.2115 USD |
0.2213 USD |
0.2154 USD |
| 2025-05-24 |
0.2211 USD |
8,473,399.9000 |
0.2238 USD |
0.2194 USD |
0.2293 USD |
0.2211 USD |
| 2025-05-23 |
0.2290 USD |
15,684,586.0000 |
0.2415 USD |
0.2267 USD |
0.2480 USD |
0.2290 USD |
| 2025-05-22 |
0.2389 USD |
15,350,708.3000 |
0.2308 USD |
0.2300 USD |
0.2429 USD |
0.2389 USD |
| 2025-05-21 |
0.2310 USD |
12,048,396.1000 |
0.2248 USD |
0.2212 USD |
0.2333 USD |
0.2310 USD |
| 2025-05-20 |
0.2225 USD |
9,097,984.6000 |
0.2222 USD |
0.2163 USD |
0.2275 USD |
0.2225 USD |
| 2025-05-19 |
0.2224 USD |
12,580,049.3000 |
0.2277 USD |
0.2103 USD |
0.2291 USD |
0.2224 USD |
| 2025-05-18 |
0.2221 USD |
19,029,322.9000 |
0.2162 USD |
0.2120 USD |
0.2317 USD |
0.2221 USD |
| 2025-05-17 |
0.2154 USD |
15,142,822.5000 |
0.2231 USD |
0.2114 USD |
0.2238 USD |
0.2154 USD |
| 2025-05-16 |
0.2245 USD |
15,872,118.4000 |
0.2258 USD |
0.2202 USD |
0.2313 USD |
0.2245 USD |
| 2025-05-15 |
0.2221 USD |
26,824,241.1000 |
0.2368 USD |
0.2200 USD |
0.2397 USD |
0.2221 USD |
| 2025-05-14 |
0.2401 USD |
23,250,166.0000 |
0.2472 USD |
0.2353 USD |
0.2509 USD |
0.2401 USD |
| 2025-05-13 |
0.2480 USD |
38,715,347.2000 |
0.2422 USD |
0.2237 USD |
0.2511 USD |
0.2480 USD |
| 2025-05-12 |
0.2401 USD |
43,163,846.4000 |
0.2397 USD |
0.2297 USD |
0.2595 USD |
0.2401 USD |
| 2025-05-11 |
0.2400 USD |
19,867,016.5000 |
0.2535 USD |
0.2355 USD |
0.2573 USD |
0.2400 USD |
| 2025-05-10 |
0.2479 USD |
22,107,994.7000 |
0.2327 USD |
0.2301 USD |
0.2480 USD |
0.2479 USD |
| 2025-05-09 |
0.2328 USD |
26,817,431.1000 |
0.2256 USD |
0.2232 USD |
0.2404 USD |
0.2328 USD |
| 2025-05-08 |
0.2249 USD |
28,449,622.0000 |
0.1993 USD |
0.1992 USD |
0.2270 USD |
0.2249 USD |
| 2025-05-07 |
0.1979 USD |
24,190,952.5000 |
0.1996 USD |
0.1942 USD |
0.2026 USD |
0.1979 USD |
| 2025-05-06 |
0.1924 USD |
15,842,798.7000 |
0.1993 USD |
0.1909 USD |
0.2021 USD |
0.1924 USD |
| 2025-05-05 |
0.2008 USD |
11,864,889.0000 |
0.2000 USD |
0.1948 USD |
0.2051 USD |
0.2008 USD |
| 2025-05-04 |
0.2019 USD |
8,605,303.6000 |
0.2070 USD |
0.1995 USD |
0.2096 USD |
0.2019 USD |
| 2025-05-03 |
0.2084 USD |
7,824,898.9000 |
0.2154 USD |
0.2044 USD |
0.2155 USD |
0.2084 USD |
| 2025-05-02 |
0.2137 USD |
15,375,644.4000 |
0.2173 USD |
0.2125 USD |
0.2238 USD |
0.2137 USD |
| 2025-05-01 |
0.2186 USD |
21,744,687.0000 |
0.2201 USD |
0.2155 USD |
0.2278 USD |
0.2186 USD |
| 2025-04-30 |
0.2222 USD |
27,257,122.6000 |
0.2267 USD |
0.2113 USD |
0.2307 USD |
0.2222 USD |
| 2025-04-29 |
0.2303 USD |
10,518,374.0000 |
0.2304 USD |
0.2280 USD |
0.2360 USD |
0.2303 USD |
| 2025-04-28 |
0.2312 USD |
14,011,244.3000 |
0.2216 USD |
0.2153 USD |
0.2358 USD |
0.2312 USD |
| 2025-04-27 |
0.2212 USD |
14,068,899.5000 |
0.2289 USD |
0.2185 USD |
0.2306 USD |
0.2212 USD |
| 2025-04-26 |
0.2295 USD |
16,232,278.7000 |
0.2277 USD |
0.2231 USD |
0.2389 USD |
0.2295 USD |
| 2025-04-25 |
0.2279 USD |
22,234,983.1000 |
0.2258 USD |
0.2209 USD |
0.2340 USD |
0.2279 USD |
| 2025-04-24 |
0.2257 USD |
24,769,239.0000 |
0.2138 USD |
0.2067 USD |
0.2329 USD |
0.2257 USD |
| 2025-04-23 |
0.2134 USD |
21,896,199.8000 |
0.2098 USD |
0.2081 USD |
0.2219 USD |
0.2134 USD |
| 2025-04-22 |
0.2080 USD |
20,237,160.7000 |
0.1927 USD |
0.1895 USD |
0.2088 USD |
0.2080 USD |
| 2025-04-21 |
0.1930 USD |
18,341,437.8000 |
0.1930 USD |
0.1909 USD |
0.2036 USD |
0.1930 USD |
| 2025-04-20 |
0.1934 USD |
8,796,463.3000 |
0.1931 USD |
0.1891 USD |
0.1963 USD |
0.1934 USD |
| 2025-04-19 |
0.1933 USD |
6,768,110.1000 |
0.1893 USD |
0.1892 USD |
0.1945 USD |
0.1933 USD |