Market [unlinked] / USD
Identifier on Coinbase Pro: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.4101 USD |
30,314,060.8000 |
0.4190 USD |
0.4053 USD |
0.4314 USD |
0.4101 USD |
| 2025-01-03 |
0.4188 USD |
48,497,426.1000 |
0.3923 USD |
0.3923 USD |
0.4269 USD |
0.4188 USD |
| 2025-01-02 |
0.3922 USD |
35,449,680.1000 |
0.3764 USD |
0.3764 USD |
0.4087 USD |
0.3922 USD |
| 2025-01-01 |
0.3760 USD |
43,044,422.9000 |
0.3337 USD |
0.3269 USD |
0.3872 USD |
0.3760 USD |
| 2024-12-31 |
0.3338 USD |
51,151,349.8000 |
0.3275 USD |
0.3165 USD |
0.3533 USD |
0.3338 USD |
| 2024-12-30 |
0.3275 USD |
64,002,996.7000 |
0.3247 USD |
0.3103 USD |
0.3496 USD |
0.3275 USD |
| 2024-12-29 |
0.3247 USD |
16,689,287.5000 |
0.3446 USD |
0.3213 USD |
0.3491 USD |
0.3247 USD |
| 2024-12-28 |
0.3445 USD |
17,753,552.5000 |
0.3330 USD |
0.3278 USD |
0.3509 USD |
0.3445 USD |
| 2024-12-27 |
0.3329 USD |
50,632,526.0000 |
0.3459 USD |
0.3284 USD |
0.3692 USD |
0.3329 USD |
| 2024-12-26 |
0.3460 USD |
29,266,490.0000 |
0.3808 USD |
0.3433 USD |
0.3839 USD |
0.3460 USD |
| 2024-12-25 |
0.3807 USD |
18,817,294.6000 |
0.3960 USD |
0.3774 USD |
0.4014 USD |
0.3807 USD |
| 2024-12-24 |
0.3961 USD |
44,550,212.8000 |
0.3759 USD |
0.3620 USD |
0.4134 USD |
0.3961 USD |
| 2024-12-23 |
0.3760 USD |
60,306,224.9000 |
0.3474 USD |
0.3344 USD |
0.3794 USD |
0.3760 USD |
| 2024-12-22 |
0.3474 USD |
67,938,133.9000 |
0.3283 USD |
0.3166 USD |
0.3649 USD |
0.3474 USD |
| 2024-12-21 |
0.3281 USD |
45,826,251.0000 |
0.3480 USD |
0.3198 USD |
0.3758 USD |
0.3281 USD |
| 2024-12-20 |
0.3480 USD |
87,982,301.7000 |
0.3322 USD |
0.2818 USD |
0.3562 USD |
0.3480 USD |
| 2024-12-19 |
0.3321 USD |
78,978,961.2000 |
0.3672 USD |
0.3201 USD |
0.3895 USD |
0.3321 USD |
| 2024-12-18 |
0.3673 USD |
49,354,021.2000 |
0.4133 USD |
0.3650 USD |
0.4157 USD |
0.3673 USD |
| 2024-12-17 |
0.4132 USD |
48,437,882.7000 |
0.4133 USD |
0.4000 USD |
0.4433 USD |
0.4132 USD |
| 2024-12-16 |
0.4133 USD |
37,486,508.9000 |
0.4321 USD |
0.4014 USD |
0.4368 USD |
0.4133 USD |
| 2024-12-15 |
0.4317 USD |
28,768,683.3000 |
0.4210 USD |
0.4068 USD |
0.4355 USD |
0.4317 USD |
| 2024-12-14 |
0.4209 USD |
32,049,609.6000 |
0.4376 USD |
0.4068 USD |
0.4376 USD |
0.4209 USD |
| 2024-12-13 |
0.4375 USD |
40,278,097.4000 |
0.4283 USD |
0.4155 USD |
0.4560 USD |
0.4375 USD |
| 2024-12-12 |
0.4282 USD |
55,120,387.7000 |
0.4526 USD |
0.4211 USD |
0.4789 USD |
0.4282 USD |
| 2024-12-11 |
0.4524 USD |
76,010,034.0000 |
0.4239 USD |
0.4010 USD |
0.4661 USD |
0.4524 USD |
| 2024-12-10 |
0.4237 USD |
109,467,596.4000 |
0.4169 USD |
0.3707 USD |
0.4348 USD |
0.4237 USD |
| 2024-12-09 |
0.4168 USD |
112,354,045.6000 |
0.4973 USD |
0.3565 USD |
0.4979 USD |
0.4168 USD |
| 2024-12-08 |
0.4971 USD |
52,239,402.9000 |
0.5100 USD |
0.4847 USD |
0.5227 USD |
0.4971 USD |
| 2024-12-07 |
0.5097 USD |
90,409,684.6000 |
0.4995 USD |
0.4665 USD |
0.5299 USD |
0.5097 USD |
| 2024-12-06 |
0.4996 USD |
95,173,167.8000 |
0.4497 USD |
0.4302 USD |
0.5160 USD |
0.4996 USD |
| 2024-12-05 |
0.4499 USD |
114,430,595.9000 |
0.4793 USD |
0.4369 USD |
0.4949 USD |
0.4499 USD |
| 2024-12-04 |
0.4792 USD |
88,118,621.5000 |
0.5064 USD |
0.4659 USD |
0.5398 USD |
0.4792 USD |
| 2024-12-03 |
0.5063 USD |
168,103,371.9000 |
0.5042 USD |
0.5038 USD |
0.6133 USD |
0.5063 USD |
| 2024-12-02 |
0.5045 USD |
164,863,186.1000 |
0.4859 USD |
0.4561 USD |
0.5551 USD |
0.5045 USD |
| 2024-12-01 |
0.4865 USD |
145,479,623.4000 |
0.4440 USD |
0.4229 USD |
0.5233 USD |
0.4865 USD |
| 2024-11-30 |
0.4440 USD |
160,724,342.2000 |
0.4409 USD |
0.3978 USD |
0.4832 USD |
0.4440 USD |
| 2024-11-29 |
0.4407 USD |
231,942,431.5000 |
0.3228 USD |
0.3183 USD |
0.4705 USD |
0.4407 USD |
| 2024-11-28 |
0.3226 USD |
43,381,501.3000 |
0.2931 USD |
0.2829 USD |
0.3298 USD |
0.3226 USD |
| 2024-11-27 |
0.2933 USD |
55,858,908.5000 |
0.2976 USD |
0.2863 USD |
0.3139 USD |
0.2933 USD |
| 2024-11-26 |
0.2978 USD |
50,094,916.4000 |
0.2593 USD |
0.2505 USD |
0.2998 USD |
0.2978 USD |
| 2024-11-25 |
0.2594 USD |
60,058,225.7000 |
0.2845 USD |
0.2561 USD |
0.2936 USD |
0.2594 USD |
| 2024-11-24 |
0.2845 USD |
71,195,005.1000 |
0.2939 USD |
0.2558 USD |
0.3291 USD |
0.2845 USD |
| 2024-11-23 |
0.2940 USD |
127,684,017.6000 |
0.2589 USD |
0.2588 USD |
0.3212 USD |
0.2940 USD |
| 2024-11-22 |
0.2589 USD |
66,026,649.3000 |
0.2145 USD |
0.2144 USD |
0.2644 USD |
0.2589 USD |
| 2024-11-21 |
0.2143 USD |
37,457,700.0000 |
0.2109 USD |
0.2028 USD |
0.2225 USD |
0.2143 USD |
| 2024-11-20 |
0.2109 USD |
33,367,139.7000 |
0.2233 USD |
0.2075 USD |
0.2286 USD |
0.2109 USD |
| 2024-11-19 |
0.2235 USD |
49,983,208.0000 |
0.2161 USD |
0.2049 USD |
0.2385 USD |
0.2235 USD |
| 2024-11-18 |
0.2161 USD |
65,824,959.9000 |
0.1831 USD |
0.1815 USD |
0.2312 USD |
0.2161 USD |
| 2024-11-17 |
0.1836 USD |
28,560,092.8000 |
0.1966 USD |
0.1793 USD |
0.1998 USD |
0.1836 USD |
| 2024-11-16 |
0.1966 USD |
87,584,673.7000 |
0.1856 USD |
0.1827 USD |
0.2191 USD |
0.1966 USD |