Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALGOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.14429 | 0.00852 | 6.28% | 0.14232 | 0.1447 | 0.14022 | 79,636.00 |
| Jul 26 2024 | 0.13577 | 0.00 | 0.00% | 0.13577 | 0.13577 | 0.13577 | 0.00 |
| Jul 25 2024 | 0.13577 | -0.00543 | -3.85% | 0.13771 | 0.13774 | 0.133 | 52,484.00 |
| Jul 24 2024 | 0.1412 | -0.00234 | -1.63% | 0.1438 | 0.1467 | 0.1398 | 220,099.00 |
| Jul 23 2024 | 0.14354 | -0.01057 | -6.86% | 0.1519 | 0.1519 | 0.14354 | 274,357.00 |
| Jul 22 2024 | 0.15411 | -0.00538 | -3.37% | 0.1537 | 0.15411 | 0.15259 | 31,171.00 |
| Jul 21 2024 | 0.15949 | 0.00009 | 0.06% | 0.15959 | 0.1601 | 0.14895 | 132,125.00 |
| Jul 20 2024 | 0.1594 | 0.00069 | 0.43% | 0.15889 | 0.1601 | 0.15889 | 17,291.00 |
| Jul 19 2024 | 0.15871 | 0.00787 | 5.22% | 0.1509 | 0.1592 | 0.1509 | 43,360.00 |
| Jul 18 2024 | 0.15084 | -0.00756 | -4.77% | 0.1568 | 0.15759 | 0.150 | 163,989.00 |
| Jul 17 2024 | 0.1584 | 0.00 | 0.00% | 0.1584 | 0.1584 | 0.1584 | 0.00 |
| Jul 16 2024 | 0.1584 | 0.0002 | 0.13% | 0.15911 | 0.1619 | 0.1537 | 73,917.00 |
| Jul 15 2024 | 0.1582 | 0.01169 | 7.98% | 0.1536 | 0.15895 | 0.1536 | 23,188.00 |
| Jul 14 2024 | 0.14651 | 0.00951 | 6.94% | 0.14859 | 0.1498 | 0.14651 | 35,412.00 |
| Jul 13 2024 | 0.137 | 0.00 | 0.00% | 0.137 | 0.137 | 0.137 | 0.00 |
| Jul 12 2024 | 0.137 | -0.00046 | -0.33% | 0.1364 | 0.13779 | 0.1354 | 62,899.00 |
| Jul 11 2024 | 0.13746 | -0.00044 | -0.32% | 0.13889 | 0.14199 | 0.13746 | 124,406.00 |
| Jul 10 2024 | 0.1379 | -0.0014 | -1.01% | 0.1379 | 0.14233 | 0.13728 | 42,051.00 |
| Jul 09 2024 | 0.1393 | 0.00672 | 5.07% | 0.13575 | 0.14071 | 0.13575 | 62,997.00 |
| Jul 08 2024 | 0.13258 | 0.00556 | 4.38% | 0.12603 | 0.1368 | 0.12273 | 19,105.00 |
| Jul 07 2024 | 0.12702 | -0.01198 | -8.62% | 0.1387 | 0.1387 | 0.127 | 95,831.00 |
| Jul 06 2024 | 0.139 | 0.00276 | 2.03% | 0.13084 | 0.1391 | 0.12994 | 118,616.00 |
| Jul 05 2024 | 0.13624 | 0.00 | 0.00% | 0.13624 | 0.13624 | 0.13624 | 0.00 |
| Jul 04 2024 | 0.13624 | -0.00598 | -4.20% | 0.13809 | 0.13809 | 0.13269 | 186,092.00 |
| Jul 03 2024 | 0.14222 | -0.00727 | -4.86% | 0.14632 | 0.14775 | 0.14202 | 252,346.00 |
| Jul 02 2024 | 0.14949 | 0.00279 | 1.90% | 0.14949 | 0.1507 | 0.14797 | 4,361.00 |
| Jul 01 2024 | 0.1467 | 0.0023 | 1.59% | 0.14729 | 0.1486 | 0.14529 | 176,734.00 |
| Jun 30 2024 | 0.1444 | 0.00501 | 3.59% | 0.13849 | 0.14489 | 0.137 | 24,524.00 |
| Jun 29 2024 | 0.13939 | -0.00074 | -0.53% | 0.14151 | 0.1425 | 0.137 | 144,436.00 |
| Jun 28 2024 | 0.14013 | -0.00267 | -1.87% | 0.143 | 0.14451 | 0.13835 | 261,910.00 |
| Jun 27 2024 | 0.1428 | 0.00199 | 1.41% | 0.14128 | 0.1437 | 0.1387 | 73,686.00 |
| Jun 26 2024 | 0.14081 | -0.00099 | -0.70% | 0.14001 | 0.14239 | 0.13958 | 91,886.00 |
| Jun 25 2024 | 0.1418 | 0.00911 | 6.87% | 0.1369 | 0.143 | 0.13689 | 22,960.00 |
| Jun 24 2024 | 0.13269 | 0.00029 | 0.22% | 0.13239 | 0.1334 | 0.13031 | 183,161.00 |
| Jun 23 2024 | 0.1324 | -0.0019 | -1.41% | 0.13611 | 0.13611 | 0.1324 | 2,669.00 |
| Jun 22 2024 | 0.1343 | -0.00569 | -4.06% | 0.13726 | 0.13726 | 0.1343 | 15,167.00 |
| Jun 21 2024 | 0.13999 | 0.00128 | 0.92% | 0.1373 | 0.1418 | 0.13334 | 271,705.00 |
| Jun 20 2024 | 0.13871 | 0.00121 | 0.88% | 0.14029 | 0.1459 | 0.1387 | 125,090.00 |
| Jun 19 2024 | 0.1375 | 0.00291 | 2.16% | 0.13459 | 0.14069 | 0.13459 | 188,371.00 |
| Jun 18 2024 | 0.13459 | -0.01991 | -12.89% | 0.14469 | 0.14469 | 0.130 | 1,186,035.00 |
| Jun 17 2024 | 0.1545 | 0.00 | 0.00% | 0.1545 | 0.1545 | 0.1545 | 0.00 |
| Jun 16 2024 | 0.1545 | 0.003 | 1.98% | 0.14995 | 0.1552 | 0.14995 | 3,955.00 |
| Jun 15 2024 | 0.1515 | -0.0011 | -0.72% | 0.15388 | 0.1548 | 0.1515 | 163,631.00 |
| Jun 14 2024 | 0.1526 | -0.0047 | -2.99% | 0.1539 | 0.15859 | 0.14814 | 585,154.00 |
| Jun 13 2024 | 0.1573 | -0.00929 | -5.58% | 0.16471 | 0.16751 | 0.15679 | 492,496.00 |
| Jun 12 2024 | 0.16659 | 0.00009 | 0.05% | 0.1591 | 0.16959 | 0.1571 | 86,123.00 |
| Jun 11 2024 | 0.1665 | 0.00 | 0.00% | 0.16276 | 0.16964 | 0.15639 | 254,657.00 |
| Jun 10 2024 | 0.1665 | -0.0037 | -2.17% | 0.16826 | 0.1714 | 0.1663 | 221,797.00 |
| Jun 09 2024 | 0.1702 | 0.0036 | 2.16% | 0.16621 | 0.1709 | 0.16621 | 52,015.00 |
| Jun 08 2024 | 0.1666 | -0.00767 | -4.40% | 0.1753 | 0.1755 | 0.16479 | 228,181.00 |
| Jun 07 2024 | 0.17427 | -0.01293 | -6.91% | 0.1842 | 0.19221 | 0.16068 | 429,655.00 |
| Jun 06 2024 | 0.1872 | -0.00075 | -0.40% | 0.1873 | 0.1873 | 0.185 | 297,659.00 |
| Jun 05 2024 | 0.18795 | 0.00282 | 1.52% | 0.188 | 0.18941 | 0.18564 | 76,674.00 |
| Jun 04 2024 | 0.18513 | 0.00035 | 0.19% | 0.1825 | 0.18716 | 0.1798 | 57,879.00 |
| Jun 03 2024 | 0.18478 | 0.00088 | 0.48% | 0.18704 | 0.18751 | 0.18461 | 274,389.00 |
| Jun 02 2024 | 0.1839 | -0.0046 | -2.44% | 0.185 | 0.185 | 0.1821 | 91,435.00 |
| Jun 01 2024 | 0.1885 | 0.00005 | 0.03% | 0.18749 | 0.18861 | 0.18749 | 14,187.00 |
| May 31 2024 | 0.18845 | -0.00466 | -2.41% | 0.18861 | 0.19104 | 0.1868 | 487,025.00 |
| May 30 2024 | 0.19311 | 0.0028 | 1.47% | 0.19281 | 0.1938 | 0.18724 | 66,293.00 |
| May 29 2024 | 0.19031 | -0.00451 | -2.31% | 0.19131 | 0.1943 | 0.18492 | 21,000.00 |
| May 28 2024 | 0.19482 | -0.00237 | -1.20% | 0.19048 | 0.19496 | 0.18916 | 34,236.00 |
| May 27 2024 | 0.19719 | 0.00768 | 4.05% | 0.19047 | 0.19839 | 0.19047 | 10,406.00 |
| May 26 2024 | 0.18951 | -0.00399 | -2.06% | 0.1925 | 0.19325 | 0.1886 | 15,620.00 |
| May 25 2024 | 0.1935 | 0.0049 | 2.60% | 0.1894 | 0.194 | 0.1894 | 14,283.00 |
| May 24 2024 | 0.1886 | 0.00729 | 4.02% | 0.183 | 0.1886 | 0.17885 | 100,236.00 |
| May 23 2024 | 0.18131 | -0.00499 | -2.68% | 0.1866 | 0.19053 | 0.17339 | 653,977.00 |
| May 22 2024 | 0.1863 | -0.00191 | -1.01% | 0.18671 | 0.19365 | 0.18342 | 29,130.00 |
| May 21 2024 | 0.18821 | 0.00221 | 1.19% | 0.1898 | 0.19377 | 0.18721 | 173,443.00 |
| May 20 2024 | 0.186 | 0.00945 | 5.35% | 0.17322 | 0.186 | 0.173 | 208,252.00 |
| May 19 2024 | 0.17655 | -0.00645 | -3.52% | 0.1817 | 0.1821 | 0.17655 | 86,588.00 |
| May 18 2024 | 0.183 | -0.00041 | -0.22% | 0.1837 | 0.1915 | 0.17999 | 185,457.00 |
| May 17 2024 | 0.18341 | 0.00951 | 5.47% | 0.17364 | 0.18451 | 0.17364 | 133,682.00 |
| May 16 2024 | 0.1739 | -0.0068 | -3.76% | 0.18021 | 0.18067 | 0.1706 | 207,700.00 |
| May 15 2024 | 0.1807 | 0.0083 | 4.81% | 0.1711 | 0.18767 | 0.1711 | 133,641.00 |
| May 14 2024 | 0.1724 | -0.00609 | -3.41% | 0.17589 | 0.20318 | 0.1712 | 32,770.00 |
| May 13 2024 | 0.17849 | 0.00208 | 1.18% | 0.1772 | 0.179 | 0.17034 | 108,394.00 |
| May 12 2024 | 0.17641 | -0.0045 | -2.49% | 0.17889 | 0.17999 | 0.17641 | 11,056.00 |
| May 11 2024 | 0.18091 | -0.00209 | -1.14% | 0.1833 | 0.1833 | 0.1804 | 97,495.00 |
| May 10 2024 | 0.183 | -0.0086 | -4.49% | 0.1928 | 0.19381 | 0.183 | 35,708.00 |
| May 09 2024 | 0.1916 | 0.00354 | 1.88% | 0.18754 | 0.1916 | 0.1845 | 195,220.00 |
| May 08 2024 | 0.18806 | -0.00389 | -2.03% | 0.19011 | 0.19465 | 0.1862 | 61,284.00 |
| May 07 2024 | 0.19195 | -0.00345 | -1.77% | 0.1932 | 0.19829 | 0.150 | 58,014.00 |
| May 06 2024 | 0.1954 | -0.00127 | -0.65% | 0.19681 | 0.20203 | 0.1954 | 116,029.00 |
| May 05 2024 | 0.19667 | 0.00406 | 2.11% | 0.19192 | 0.19906 | 0.19192 | 35,308.00 |
| May 04 2024 | 0.19261 | 0.00 | 0.00% | 0.19261 | 0.19261 | 0.19261 | 0.00 |
| May 03 2024 | 0.19261 | 0.00921 | 5.02% | 0.1827 | 0.19419 | 0.1826 | 236,706.00 |
| May 02 2024 | 0.1834 | 0.00352 | 1.96% | 0.17721 | 0.1836 | 0.1765 | 514,005.00 |
| May 01 2024 | 0.17988 | 0.00247 | 1.39% | 0.1752 | 0.1832 | 0.1666 | 825,673.00 |
| Apr 30 2024 | 0.17741 | -0.01359 | -7.12% | 0.18979 | 0.18979 | 0.1718 | 464,558.00 |
| Apr 29 2024 | 0.191 | -0.0024 | -1.24% | 0.1934 | 0.1934 | 0.18519 | 330,513.00 |
| Apr 28 2024 | 0.1934 | -0.00471 | -2.38% | 0.2008 | 0.201 | 0.1924 | 166,280.00 |
| Apr 27 2024 | 0.19811 | 0.00058 | 0.29% | 0.19474 | 0.20029 | 0.19261 | 66,911.00 |
