Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.1903 USD |
22,886,929.9000 |
0.1828 USD |
0.1826 USD |
0.2005 USD |
0.1903 USD |
| 2025-04-13 |
0.1817 USD |
12,330,630.5000 |
0.1914 USD |
0.1796 USD |
0.1917 USD |
0.1817 USD |
| 2025-04-12 |
0.1908 USD |
26,841,425.5000 |
0.1796 USD |
0.1770 USD |
0.1977 USD |
0.1908 USD |
| 2025-04-11 |
0.1801 USD |
17,917,583.2000 |
0.1764 USD |
0.1752 USD |
0.1859 USD |
0.1801 USD |
| 2025-04-10 |
0.1763 USD |
18,302,733.1000 |
0.1800 USD |
0.1697 USD |
0.1817 USD |
0.1763 USD |
| 2025-04-09 |
0.1818 USD |
45,955,184.3000 |
0.1551 USD |
0.1487 USD |
0.1849 USD |
0.1818 USD |
| 2025-04-08 |
0.1541 USD |
26,267,855.9000 |
0.1667 USD |
0.1525 USD |
0.1737 USD |
0.1541 USD |
| 2025-04-07 |
0.1689 USD |
47,579,183.1000 |
0.1623 USD |
0.1459 USD |
0.1749 USD |
0.1689 USD |
| 2025-04-06 |
0.1585 USD |
27,636,418.9000 |
0.1828 USD |
0.1581 USD |
0.1851 USD |
0.1585 USD |
| 2025-04-05 |
0.1808 USD |
9,622,509.3000 |
0.1859 USD |
0.1802 USD |
0.1900 USD |
0.1808 USD |
| 2025-04-04 |
0.1875 USD |
35,791,336.9000 |
0.1808 USD |
0.1762 USD |
0.1931 USD |
0.1875 USD |
| 2025-04-03 |
0.1788 USD |
19,144,886.9000 |
0.1766 USD |
0.1683 USD |
0.1815 USD |
0.1788 USD |
| 2025-04-02 |
0.1805 USD |
17,232,734.1000 |
0.1890 USD |
0.1802 USD |
0.1957 USD |
0.1805 USD |
| 2025-04-01 |
0.1904 USD |
11,448,433.0000 |
0.1798 USD |
0.1788 USD |
0.1938 USD |
0.1904 USD |
| 2025-03-31 |
0.1789 USD |
16,880,787.4000 |
0.1795 USD |
0.1723 USD |
0.1819 USD |
0.1789 USD |
| 2025-03-30 |
0.1815 USD |
9,224,310.2000 |
0.1840 USD |
0.1775 USD |
0.1874 USD |
0.1815 USD |
| 2025-03-29 |
0.1827 USD |
12,550,130.2000 |
0.1995 USD |
0.1802 USD |
0.2008 USD |
0.1827 USD |
| 2025-03-28 |
0.1998 USD |
12,360,566.9000 |
0.2119 USD |
0.1966 USD |
0.2158 USD |
0.1998 USD |
| 2025-03-27 |
0.2115 USD |
7,603,623.4000 |
0.2068 USD |
0.2057 USD |
0.2147 USD |
0.2115 USD |
| 2025-03-26 |
0.2064 USD |
12,035,111.5000 |
0.2120 USD |
0.2032 USD |
0.2185 USD |
0.2064 USD |
| 2025-03-25 |
0.2110 USD |
14,789,043.6000 |
0.2033 USD |
0.2006 USD |
0.2148 USD |
0.2110 USD |
| 2025-03-24 |
0.2030 USD |
21,794,876.8000 |
0.1918 USD |
0.1906 USD |
0.2117 USD |
0.2030 USD |
| 2025-03-23 |
0.1896 USD |
8,492,869.4000 |
0.1879 USD |
0.1871 USD |
0.1917 USD |
0.1896 USD |
| 2025-03-22 |
0.1895 USD |
8,632,220.3000 |
0.1871 USD |
0.1862 USD |
0.1914 USD |
0.1895 USD |
| 2025-03-21 |
0.1874 USD |
13,189,653.3000 |
0.1948 USD |
0.1870 USD |
0.1967 USD |
0.1874 USD |
| 2025-03-20 |
0.1952 USD |
24,435,384.1000 |
0.2000 USD |
0.1922 USD |
0.2089 USD |
0.1952 USD |
| 2025-03-19 |
0.1978 USD |
21,916,704.1000 |
0.1863 USD |
0.1851 USD |
0.2013 USD |
0.1978 USD |
| 2025-03-18 |
0.1834 USD |
18,746,912.7000 |
0.1912 USD |
0.1768 USD |
0.1918 USD |
0.1834 USD |
| 2025-03-17 |
0.1925 USD |
11,219,462.9000 |
0.1862 USD |
0.1862 USD |
0.1949 USD |
0.1925 USD |
| 2025-03-16 |
0.1873 USD |
16,250,176.6000 |
0.1999 USD |
0.1860 USD |
0.2068 USD |
0.1873 USD |
| 2025-03-15 |
0.2004 USD |
16,163,799.1000 |
0.1985 USD |
0.1950 USD |
0.2040 USD |
0.2004 USD |
| 2025-03-14 |
0.2013 USD |
9,760,645.7000 |
0.1952 USD |
0.1942 USD |
0.2052 USD |
0.2013 USD |
| 2025-03-13 |
0.1955 USD |
21,424,583.9000 |
0.1957 USD |
0.1883 USD |
0.2014 USD |
0.1955 USD |
| 2025-03-12 |
0.1942 USD |
21,175,533.9000 |
0.1913 USD |
0.1859 USD |
0.2012 USD |
0.1942 USD |
| 2025-03-11 |
0.1953 USD |
27,553,103.7000 |
0.1840 USD |
0.1737 USD |
0.2003 USD |
0.1953 USD |
| 2025-03-10 |
0.1882 USD |
36,516,699.9000 |
0.2012 USD |
0.1809 USD |
0.2148 USD |
0.1882 USD |
| 2025-03-09 |
0.2023 USD |
30,673,272.8000 |
0.2245 USD |
0.1992 USD |
0.2269 USD |
0.2023 USD |
| 2025-03-08 |
0.2273 USD |
18,073,400.6000 |
0.2326 USD |
0.2231 USD |
0.2363 USD |
0.2273 USD |
| 2025-03-07 |
0.2333 USD |
27,975,298.5000 |
0.2407 USD |
0.2260 USD |
0.2478 USD |
0.2333 USD |
| 2025-03-06 |
0.2453 USD |
15,916,835.1000 |
0.2507 USD |
0.2415 USD |
0.2603 USD |
0.2453 USD |
| 2025-03-05 |
0.2500 USD |
17,543,251.6000 |
0.2379 USD |
0.2342 USD |
0.2545 USD |
0.2500 USD |
| 2025-03-04 |
0.2401 USD |
40,995,819.3000 |
0.2376 USD |
0.2165 USD |
0.2430 USD |
0.2401 USD |
| 2025-03-03 |
0.2394 USD |
33,912,211.0000 |
0.2911 USD |
0.2354 USD |
0.2996 USD |
0.2394 USD |
| 2025-03-02 |
0.2910 USD |
54,833,555.9000 |
0.2534 USD |
0.2439 USD |
0.3075 USD |
0.2910 USD |
| 2025-03-01 |
0.2526 USD |
23,265,315.3000 |
0.2381 USD |
0.2300 USD |
0.2587 USD |
0.2526 USD |
| 2025-02-28 |
0.2384 USD |
23,379,135.6000 |
0.2375 USD |
0.2118 USD |
0.2428 USD |
0.2384 USD |
| 2025-02-27 |
0.2398 USD |
5,196,683.3000 |
0.2360 USD |
0.2331 USD |
0.2434 USD |
0.2398 USD |
| 2025-02-26 |
0.2261 USD |
16,899,924.8000 |
0.2319 USD |
0.2251 USD |
0.2416 USD |
0.2261 USD |
| 2025-02-25 |
0.2313 USD |
37,841,863.7000 |
0.2271 USD |
0.2090 USD |
0.2372 USD |
0.2313 USD |
| 2025-02-24 |
0.2273 USD |
40,530,363.5000 |
0.2599 USD |
0.2250 USD |
0.2667 USD |
0.2273 USD |