Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2572 USD |
16,128,079.9000 |
0.2663 USD |
0.2508 USD |
0.2754 USD |
0.2572 USD |
| 2025-02-22 |
0.2680 USD |
9,935,557.7000 |
0.2634 USD |
0.2616 USD |
0.2720 USD |
0.2680 USD |
| 2025-02-21 |
0.2614 USD |
22,739,350.4000 |
0.2712 USD |
0.2550 USD |
0.2899 USD |
0.2614 USD |
| 2025-02-20 |
0.2689 USD |
20,083,465.3000 |
0.2610 USD |
0.2598 USD |
0.2800 USD |
0.2689 USD |
| 2025-02-19 |
0.2583 USD |
16,018,451.9000 |
0.2572 USD |
0.2518 USD |
0.2644 USD |
0.2583 USD |
| 2025-02-18 |
0.2553 USD |
41,941,900.6000 |
0.2700 USD |
0.2449 USD |
0.2720 USD |
0.2553 USD |
| 2025-02-17 |
0.2725 USD |
15,705,241.0000 |
0.2751 USD |
0.2659 USD |
0.2838 USD |
0.2725 USD |
| 2025-02-16 |
0.2752 USD |
17,665,950.9000 |
0.2844 USD |
0.2735 USD |
0.2856 USD |
0.2752 USD |
| 2025-02-15 |
0.2837 USD |
13,224,884.9000 |
0.2963 USD |
0.2811 USD |
0.3029 USD |
0.2837 USD |
| 2025-02-14 |
0.2956 USD |
33,455,513.8000 |
0.2939 USD |
0.2906 USD |
0.3088 USD |
0.2956 USD |
| 2025-02-13 |
0.2923 USD |
32,054,147.8000 |
0.3026 USD |
0.2850 USD |
0.3100 USD |
0.2923 USD |
| 2025-02-12 |
0.3035 USD |
34,053,646.2000 |
0.2856 USD |
0.2758 USD |
0.3057 USD |
0.3035 USD |
| 2025-02-11 |
0.2875 USD |
27,337,587.1000 |
0.2898 USD |
0.2823 USD |
0.3135 USD |
0.2875 USD |
| 2025-02-10 |
0.2871 USD |
27,486,521.7000 |
0.2748 USD |
0.2686 USD |
0.2978 USD |
0.2871 USD |
| 2025-02-09 |
0.2748 USD |
47,340,292.3000 |
0.2760 USD |
0.2585 USD |
0.3000 USD |
0.2748 USD |
| 2025-02-08 |
0.2764 USD |
19,095,176.5000 |
0.2690 USD |
0.2640 USD |
0.2780 USD |
0.2764 USD |
| 2025-02-07 |
0.2701 USD |
31,937,311.9000 |
0.2671 USD |
0.2604 USD |
0.2955 USD |
0.2701 USD |
| 2025-02-06 |
0.2646 USD |
50,580,733.3000 |
0.2814 USD |
0.2636 USD |
0.2978 USD |
0.2646 USD |
| 2025-02-05 |
0.2814 USD |
42,507,472.8000 |
0.2911 USD |
0.2793 USD |
0.2999 USD |
0.2814 USD |
| 2025-02-04 |
0.2901 USD |
53,165,448.4000 |
0.3134 USD |
0.2783 USD |
0.3173 USD |
0.2901 USD |
| 2025-02-03 |
0.3138 USD |
123,699,320.6000 |
0.2999 USD |
0.2342 USD |
0.3190 USD |
0.3138 USD |
| 2025-02-02 |
0.2936 USD |
71,639,782.5000 |
0.3477 USD |
0.2936 USD |
0.3566 USD |
0.2936 USD |
| 2025-02-01 |
0.3488 USD |
23,751,375.1000 |
0.3788 USD |
0.3475 USD |
0.3860 USD |
0.3488 USD |
| 2025-01-31 |
0.3806 USD |
25,098,011.9000 |
0.3879 USD |
0.3739 USD |
0.4077 USD |
0.3806 USD |
| 2025-01-30 |
0.3912 USD |
30,355,466.4000 |
0.3696 USD |
0.3653 USD |
0.3963 USD |
0.3912 USD |
| 2025-01-29 |
0.3724 USD |
31,674,464.9000 |
0.3627 USD |
0.3537 USD |
0.3983 USD |
0.3724 USD |
| 2025-01-28 |
0.3588 USD |
35,418,613.8000 |
0.3865 USD |
0.3573 USD |
0.3917 USD |
0.3588 USD |
| 2025-01-27 |
0.3844 USD |
85,224,493.9000 |
0.3814 USD |
0.3443 USD |
0.3915 USD |
0.3844 USD |
| 2025-01-26 |
0.3947 USD |
35,205,648.2000 |
0.4033 USD |
0.3907 USD |
0.4192 USD |
0.3947 USD |
| 2025-01-25 |
0.4085 USD |
28,740,364.3000 |
0.4002 USD |
0.3935 USD |
0.4200 USD |
0.4085 USD |
| 2025-01-24 |
0.4007 USD |
36,987,210.3000 |
0.4102 USD |
0.3919 USD |
0.4268 USD |
0.4007 USD |
| 2025-01-23 |
0.4127 USD |
46,531,323.4000 |
0.4053 USD |
0.3891 USD |
0.4232 USD |
0.4127 USD |
| 2025-01-22 |
0.4117 USD |
36,033,080.5000 |
0.4244 USD |
0.4051 USD |
0.4320 USD |
0.4117 USD |
| 2025-01-21 |
0.4310 USD |
53,979,292.4000 |
0.4296 USD |
0.4053 USD |
0.4454 USD |
0.4310 USD |
| 2025-01-20 |
0.4331 USD |
115,363,767.3000 |
0.3973 USD |
0.3835 USD |
0.4833 USD |
0.4331 USD |
| 2025-01-19 |
0.4090 USD |
63,487,961.0000 |
0.4447 USD |
0.3969 USD |
0.4579 USD |
0.4090 USD |
| 2025-01-18 |
0.4368 USD |
46,918,137.3000 |
0.4688 USD |
0.4332 USD |
0.4752 USD |
0.4368 USD |
| 2025-01-17 |
0.4673 USD |
66,504,956.2000 |
0.4640 USD |
0.4624 USD |
0.4966 USD |
0.4673 USD |
| 2025-01-16 |
0.4734 USD |
81,291,012.9000 |
0.4441 USD |
0.4252 USD |
0.4914 USD |
0.4734 USD |
| 2025-01-15 |
0.4479 USD |
96,459,668.1000 |
0.3725 USD |
0.3695 USD |
0.4495 USD |
0.4479 USD |
| 2025-01-14 |
0.3703 USD |
35,730,220.9000 |
0.3493 USD |
0.3454 USD |
0.3778 USD |
0.3703 USD |
| 2025-01-13 |
0.3549 USD |
56,498,049.4000 |
0.3602 USD |
0.3232 USD |
0.3737 USD |
0.3549 USD |
| 2025-01-12 |
0.3638 USD |
15,395,343.3000 |
0.3781 USD |
0.3627 USD |
0.3797 USD |
0.3638 USD |
| 2025-01-11 |
0.3772 USD |
28,189,422.7000 |
0.3726 USD |
0.3583 USD |
0.3860 USD |
0.3772 USD |
| 2025-01-10 |
0.3746 USD |
43,845,808.4000 |
0.3417 USD |
0.3383 USD |
0.3854 USD |
0.3746 USD |
| 2025-01-09 |
0.3418 USD |
31,477,632.3000 |
0.3591 USD |
0.3352 USD |
0.3636 USD |
0.3418 USD |
| 2025-01-08 |
0.3593 USD |
47,673,010.0000 |
0.3725 USD |
0.3392 USD |
0.3823 USD |
0.3593 USD |
| 2025-01-07 |
0.3727 USD |
51,603,616.6000 |
0.4149 USD |
0.3708 USD |
0.4259 USD |
0.3727 USD |
| 2025-01-06 |
0.4150 USD |
38,557,649.0000 |
0.4050 USD |
0.3967 USD |
0.4317 USD |
0.4150 USD |
| 2025-01-05 |
0.4048 USD |
25,162,891.3000 |
0.4100 USD |
0.3958 USD |
0.4160 USD |
0.4048 USD |