Register to chat with like-minded investors on our interactive forums.
ALGOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.1434 | 0.0006 | 0.42% | 0.1423 | 0.1461 | 0.1403 | 4,435,521.00 |
| Jul 26 2024 | 0.1428 | 0.0059 | 4.31% | 0.1369 | 0.1432 | 0.1364 | 6,622,905.00 |
| Jul 25 2024 | 0.1369 | -0.0029 | -2.07% | 0.13957 | 0.14249 | 0.1326 | 10,509,269.00 |
| Jul 24 2024 | 0.1398 | -0.004 | -2.78% | 0.1439 | 0.1468 | 0.1388 | 7,141,416.00 |
| Jul 23 2024 | 0.1438 | -0.0074 | -4.89% | 0.15099 | 0.1528 | 0.1421 | 9,630,647.00 |
| Jul 22 2024 | 0.1512 | -0.00798 | -5.01% | 0.1594 | 0.1598 | 0.1512 | 5,393,793.00 |
| Jul 21 2024 | 0.15918 | 0.00098 | 0.62% | 0.1589 | 0.1609 | 0.1511 | 5,251,206.00 |
| Jul 20 2024 | 0.1582 | 0.0002 | 0.13% | 0.1578 | 0.1615 | 0.1565 | 4,193,079.00 |
| Jul 19 2024 | 0.158 | 0.006 | 3.95% | 0.1519 | 0.1595 | 0.1495 | 5,133,970.00 |
| Jul 18 2024 | 0.152 | -0.003 | -1.94% | 0.1556 | 0.1576 | 0.1493 | 5,209,115.00 |
| Jul 17 2024 | 0.155 | -0.0036 | -2.27% | 0.1591 | 0.1626 | 0.155 | 6,653,290.00 |
| Jul 16 2024 | 0.1586 | 0.0007 | 0.44% | 0.1578 | 0.1623 | 0.1529 | 8,603,785.00 |
| Jul 15 2024 | 0.1579 | 0.0059 | 3.88% | 0.1531 | 0.1623 | 0.15251 | 14,858,998.00 |
| Jul 14 2024 | 0.152 | 0.00837 | 5.83% | 0.1436 | 0.1537 | 0.1433 | 6,385,995.00 |
| Jul 13 2024 | 0.14363 | 0.00563 | 4.08% | 0.1382 | 0.1449 | 0.1379 | 7,302,909.00 |
| Jul 12 2024 | 0.138 | 0.0007 | 0.51% | 0.1369 | 0.1388 | 0.134 | 4,770,174.00 |
| Jul 11 2024 | 0.1373 | -0.002 | -1.44% | 0.1394 | 0.1431 | 0.1365 | 6,540,919.00 |
| Jul 10 2024 | 0.1393 | -0.0002 | -0.14% | 0.1386 | 0.14233 | 0.1367 | 5,296,235.00 |
| Jul 09 2024 | 0.1395 | 0.00638 | 4.79% | 0.1334 | 0.141 | 0.1325 | 5,569,749.00 |
| Jul 08 2024 | 0.13312 | 0.00702 | 5.57% | 0.1266 | 0.1375 | 0.1216 | 11,152,473.00 |
| Jul 07 2024 | 0.1261 | -0.0125 | -9.02% | 0.1386 | 0.1387 | 0.1261 | 7,546,705.00 |
| Jul 06 2024 | 0.1386 | 0.0082 | 6.29% | 0.1307 | 0.1394 | 0.1289 | 6,379,182.00 |
| Jul 05 2024 | 0.1304 | -0.0015 | -1.14% | 0.1298 | 0.13805 | 0.1121 | 23,131,438.00 |
| Jul 04 2024 | 0.1319 | -0.0103 | -7.24% | 0.1425 | 0.14291 | 0.1312 | 10,624,058.00 |
| Jul 03 2024 | 0.1422 | -0.0069 | -4.63% | 0.1503 | 0.1509 | 0.1412 | 6,279,450.00 |
| Jul 02 2024 | 0.1491 | 0.0028 | 1.91% | 0.1466 | 0.1513 | 0.1465 | 4,839,973.00 |
| Jul 01 2024 | 0.1463 | 0.0025 | 1.74% | 0.14751 | 0.149 | 0.14362 | 4,657,229.00 |
| Jun 30 2024 | 0.1438 | 0.0049 | 3.53% | 0.1392 | 0.1449 | 0.1368 | 9,885,508.00 |
| Jun 29 2024 | 0.1389 | -0.001 | -0.71% | 0.1396 | 0.1426 | 0.137 | 2,821,385.00 |
| Jun 28 2024 | 0.1399 | -0.0027 | -1.89% | 0.1424 | 0.145 | 0.1393 | 7,700,106.00 |
| Jun 27 2024 | 0.1426 | 0.002 | 1.42% | 0.1408 | 0.14434 | 0.1373 | 7,442,725.00 |
| Jun 26 2024 | 0.1406 | -0.0009 | -0.64% | 0.14126 | 0.1428 | 0.1391 | 12,303,324.00 |
| Jun 25 2024 | 0.1415 | 0.0067 | 4.97% | 0.1352 | 0.143 | 0.1341 | 9,369,656.00 |
| Jun 24 2024 | 0.1348 | 0.0024 | 1.81% | 0.1328 | 0.1352 | 0.1261 | 10,037,342.00 |
| Jun 23 2024 | 0.1324 | -0.0015 | -1.12% | 0.1344 | 0.1367 | 0.131 | 4,548,202.00 |
| Jun 22 2024 | 0.1339 | -0.0053 | -3.81% | 0.1389 | 0.1391 | 0.132 | 15,185,881.00 |
| Jun 21 2024 | 0.1392 | 0.0006 | 0.43% | 0.1383 | 0.1424 | 0.13334 | 8,355,779.00 |
| Jun 20 2024 | 0.1386 | 0.0005 | 0.36% | 0.1386 | 0.1465 | 0.1377 | 7,201,167.00 |
| Jun 19 2024 | 0.1381 | 0.0042 | 3.14% | 0.133 | 0.1411 | 0.1325 | 8,040,606.00 |
| Jun 18 2024 | 0.1339 | -0.0113 | -7.78% | 0.1453 | 0.1457 | 0.12895 | 27,083,592.00 |
| Jun 17 2024 | 0.1452 | -0.0098 | -6.32% | 0.1556 | 0.1566 | 0.1411 | 13,529,935.00 |
| Jun 16 2024 | 0.155 | 0.0029 | 1.91% | 0.1525 | 0.1563 | 0.1498 | 4,375,441.00 |
| Jun 15 2024 | 0.1521 | 0.0008 | 0.53% | 0.1509 | 0.1549 | 0.1498 | 7,121,080.00 |
| Jun 14 2024 | 0.1513 | -0.0049 | -3.14% | 0.1559 | 0.1591 | 0.1478 | 11,331,677.00 |
| Jun 13 2024 | 0.1562 | -0.0098 | -5.90% | 0.1656 | 0.1945 | 0.1555 | 11,161,240.00 |
| Jun 12 2024 | 0.166 | 0.0067 | 4.21% | 0.1588 | 0.1698 | 0.1552 | 8,380,030.00 |
| Jun 11 2024 | 0.1593 | -0.0075 | -4.50% | 0.1664 | 0.1685 | 0.1557 | 16,006,704.00 |
| Jun 10 2024 | 0.1668 | -0.0032 | -1.88% | 0.17014 | 0.1721 | 0.1656 | 8,147,127.00 |
| Jun 09 2024 | 0.170 | 0.00372 | 2.24% | 0.166 | 0.1715 | 0.16546 | 5,260,331.00 |
| Jun 08 2024 | 0.16628 | -0.00822 | -4.71% | 0.1739 | 0.1766 | 0.1637 | 10,235,578.00 |
| Jun 07 2024 | 0.1745 | -0.0113 | -6.08% | 0.1854 | 0.1932 | 0.1679 | 16,077,111.00 |
| Jun 06 2024 | 0.1858 | -0.0029 | -1.54% | 0.1888 | 0.1889 | 0.1832 | 5,018,658.00 |
| Jun 05 2024 | 0.1887 | 0.0026 | 1.40% | 0.18513 | 0.190 | 0.18513 | 11,744,106.00 |
| Jun 04 2024 | 0.1861 | 0.0024 | 1.31% | 0.1837 | 0.187 | 0.1791 | 5,399,572.00 |
| Jun 03 2024 | 0.1837 | 0.0008 | 0.44% | 0.1825 | 0.189 | 0.1809 | 5,627,561.00 |
| Jun 02 2024 | 0.1829 | -0.005 | -2.66% | 0.1881 | 0.1895 | 0.1819 | 4,755,860.00 |
| Jun 01 2024 | 0.1879 | -0.0006 | -0.32% | 0.1877 | 0.1894 | 0.18592 | 4,475,101.00 |
| May 31 2024 | 0.1885 | -0.0012 | -0.63% | 0.1891 | 0.1908 | 0.1853 | 8,980,636.00 |
| May 30 2024 | 0.1897 | 0.0006 | 0.32% | 0.1893 | 0.1954 | 0.18629 | 11,486,832.00 |
| May 29 2024 | 0.1891 | -0.0051 | -2.63% | 0.1939 | 0.1957 | 0.1889 | 8,720,248.00 |
| May 28 2024 | 0.1942 | -0.0019 | -0.97% | 0.1972 | 0.19746 | 0.1893 | 7,755,263.00 |
| May 27 2024 | 0.1961 | 0.0066 | 3.48% | 0.1896 | 0.1998 | 0.1892 | 16,579,742.00 |
| May 26 2024 | 0.1895 | -0.0036 | -1.86% | 0.1937 | 0.1942 | 0.1872 | 8,217,742.00 |
| May 25 2024 | 0.1931 | 0.004 | 2.12% | 0.1889 | 0.1965 | 0.1861 | 14,871,986.00 |
| May 24 2024 | 0.1891 | 0.0078 | 4.30% | 0.1809 | 0.1892 | 0.1777 | 10,196,019.00 |
| May 23 2024 | 0.1813 | -0.0038 | -2.05% | 0.1857 | 0.19053 | 0.1723 | 18,444,344.00 |
| May 22 2024 | 0.1851 | -0.0035 | -1.86% | 0.1884 | 0.1894 | 0.1824 | 6,658,567.00 |
| May 21 2024 | 0.1886 | 0.0002 | 0.11% | 0.1893 | 0.2027 | 0.1856 | 24,421,174.00 |
| May 20 2024 | 0.1884 | 0.0137 | 7.84% | 0.1751 | 0.1936 | 0.173 | 28,125,082.00 |
| May 19 2024 | 0.1747 | -0.0081 | -4.43% | 0.1821 | 0.1827 | 0.1745 | 10,894,066.00 |
| May 18 2024 | 0.1828 | 0.0001 | 0.05% | 0.1828 | 0.1915 | 0.17999 | 8,997,574.00 |
| May 17 2024 | 0.1827 | 0.0085 | 4.88% | 0.1748 | 0.1851 | 0.1726 | 14,018,288.00 |
| May 16 2024 | 0.1742 | -0.0058 | -3.22% | 0.1801 | 0.1814 | 0.1705 | 14,991,477.00 |
| May 15 2024 | 0.180 | 0.0087 | 5.08% | 0.1714 | 0.1835 | 0.170 | 9,721,146.00 |
| May 14 2024 | 0.1713 | -0.0067 | -3.76% | 0.1771 | 0.20318 | 0.1706 | 4,696,523.00 |
| May 13 2024 | 0.178 | 0.001 | 0.56% | 0.1772 | 0.18068 | 0.170 | 8,416,452.00 |
| May 12 2024 | 0.177 | -0.0016 | -0.90% | 0.1791 | 0.1813 | 0.1757 | 3,688,118.00 |
| May 11 2024 | 0.1786 | -0.005 | -2.72% | 0.1834 | 0.1855 | 0.1783 | 5,326,755.00 |
| May 10 2024 | 0.1836 | -0.0098 | -5.07% | 0.1935 | 0.19431 | 0.1817 | 9,955,031.00 |
| May 09 2024 | 0.1934 | 0.0058 | 3.09% | 0.1868 | 0.1946 | 0.1841 | 6,151,691.00 |
| May 08 2024 | 0.1876 | -0.0033 | -1.73% | 0.191 | 0.19403 | 0.18556 | 9,232,769.00 |
| May 07 2024 | 0.1909 | -0.0029 | -1.50% | 0.1946 | 0.1984 | 0.150 | 7,403,172.00 |
| May 06 2024 | 0.1938 | -0.0027 | -1.37% | 0.1966 | 0.2025 | 0.1925 | 13,891,159.00 |
| May 05 2024 | 0.1965 | 0.0036 | 1.87% | 0.1933 | 0.2001 | 0.1909 | 9,128,285.00 |
| May 04 2024 | 0.1929 | 0.001 | 0.52% | 0.1921 | 0.1964 | 0.1899 | 6,698,038.00 |
| May 03 2024 | 0.1919 | 0.0105 | 5.79% | 0.1812 | 0.1943 | 0.1797 | 12,901,308.00 |
| May 02 2024 | 0.1814 | 0.0005 | 0.28% | 0.1802 | 0.1843 | 0.1749 | 11,672,226.00 |
| May 01 2024 | 0.1809 | 0.0019 | 1.06% | 0.1779 | 0.1835 | 0.1655 | 20,813,835.00 |
| Apr 30 2024 | 0.179 | -0.0122 | -6.38% | 0.1899 | 0.1926 | 0.1702 | 16,762,558.00 |
| Apr 29 2024 | 0.1912 | -0.0017 | -0.88% | 0.18919 | 0.1946 | 0.184 | 79,976,819.00 |
| Apr 28 2024 | 0.1929 | -0.0056 | -2.82% | 0.1984 | 0.201 | 0.1918 | 7,530,812.00 |
| Apr 27 2024 | 0.1985 | 0.0006 | 0.30% | 0.1984 | 0.2024 | 0.18923 | 13,375,638.00 |
