Register for real-time alerts, custom portfolio, and market movers
ALGOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.1938 | -0.0018 | -0.92% | 0.1951 | 0.1967 | 0.1898 | 10,848,211.00 |
| Apr 22 2024 | 0.1956 | 0.0081 | 4.32% | 0.188 | 0.1979 | 0.1867 | 15,627,839.00 |
| Apr 21 2024 | 0.1875 | -0.0042 | -2.19% | 0.1908 | 0.1927 | 0.1833 | 6,343,576.00 |
| Apr 20 2024 | 0.1917 | 0.0168 | 9.61% | 0.1745 | 0.192 | 0.1726 | 11,166,789.00 |
| Apr 19 2024 | 0.1749 | 0.0002 | 0.11% | 0.1746 | 0.1792 | 0.1594 | 17,801,738.00 |
| Apr 18 2024 | 0.1747 | 0.0061 | 3.62% | 0.1686 | 0.1765 | 0.163 | 9,128,077.00 |
| Apr 17 2024 | 0.1686 | -0.0057 | -3.27% | 0.1738 | 0.1761 | 0.1618 | 10,083,697.00 |
| Apr 16 2024 | 0.1743 | 0.0041 | 2.41% | 0.1697 | 0.1805 | 0.1648 | 15,240,094.00 |
| Apr 15 2024 | 0.1702 | -0.0094 | -5.23% | 0.1784 | 0.1883 | 0.1644 | 18,084,543.00 |
| Apr 14 2024 | 0.1796 | 0.0117 | 6.97% | 0.1683 | 0.182 | 0.1619 | 27,590,006.00 |
| Apr 13 2024 | 0.1679 | -0.0263 | -13.54% | 0.1931 | 0.1968 | 0.1484 | 54,500,117.00 |
| Apr 12 2024 | 0.1942 | -0.0334 | -14.67% | 0.2274 | 0.2348 | 0.1848 | 34,995,718.00 |
| Apr 11 2024 | 0.2276 | -0.0027 | -1.17% | 0.230 | 0.2355 | 0.2219 | 10,582,429.00 |
| Apr 10 2024 | 0.2303 | -0.0015 | -0.65% | 0.2312 | 0.2353 | 0.2176 | 11,481,660.00 |
| Apr 09 2024 | 0.2318 | -0.0136 | -5.54% | 0.2455 | 0.2461 | 0.2308 | 8,899,960.00 |
| Apr 08 2024 | 0.2454 | 0.0099 | 4.20% | 0.2347 | 0.2481 | 0.2305 | 9,354,259.00 |
| Apr 07 2024 | 0.2355 | 0.0019 | 0.81% | 0.2336 | 0.2374 | 0.2319 | 4,835,625.00 |
| Apr 06 2024 | 0.2336 | 0.0042 | 1.83% | 0.2297 | 0.236 | 0.228 | 4,508,147.00 |
| Apr 05 2024 | 0.2294 | -0.0078 | -3.29% | 0.2368 | 0.2381 | 0.2215 | 13,248,096.00 |
| Apr 04 2024 | 0.2372 | 0.005 | 2.15% | 0.2315 | 0.2448 | 0.2253 | 14,605,140.00 |
| Apr 03 2024 | 0.2322 | -0.0015 | -0.64% | 0.2341 | 0.2447 | 0.2264 | 10,417,583.00 |
| Apr 02 2024 | 0.2337 | -0.0179 | -7.11% | 0.2511 | 0.2513 | 0.2302 | 17,047,412.00 |
| Apr 01 2024 | 0.2516 | -0.0162 | -6.05% | 0.2674 | 0.270 | 0.2445 | 18,240,984.00 |
| Mar 31 2024 | 0.2678 | 0.0073 | 2.80% | 0.2605 | 0.2682 | 0.2598 | 8,182,823.00 |
| Mar 30 2024 | 0.2605 | -0.0083 | -3.09% | 0.2681 | 0.2712 | 0.2591 | 11,404,326.00 |
| Mar 29 2024 | 0.2688 | -0.0039 | -1.43% | 0.2721 | 0.2831 | 0.2641 | 15,365,359.00 |
| Mar 28 2024 | 0.2727 | 0.0024 | 0.89% | 0.2701 | 0.2754 | 0.2619 | 13,029,900.00 |
| Mar 27 2024 | 0.2703 | -0.0094 | -3.36% | 0.2795 | 0.2903 | 0.2661 | 24,066,047.00 |
| Mar 26 2024 | 0.2797 | 0.0114 | 4.25% | 0.2674 | 0.2864 | 0.2671 | 22,574,891.00 |
| Mar 25 2024 | 0.2683 | 0.0121 | 4.72% | 0.2554 | 0.2734 | 0.2532 | 19,771,331.00 |
| Mar 24 2024 | 0.2562 | 0.0077 | 3.10% | 0.2494 | 0.2585 | 0.2475 | 11,603,946.00 |
| Mar 23 2024 | 0.2485 | 0.0074 | 3.07% | 0.2401 | 0.2558 | 0.2369 | 10,385,910.00 |
| Mar 22 2024 | 0.2411 | -0.0074 | -2.98% | 0.2479 | 0.2548 | 0.234 | 16,260,037.00 |
| Mar 21 2024 | 0.2485 | -0.002 | -0.80% | 0.2494 | 0.2602 | 0.2421 | 22,173,827.00 |
| Mar 20 2024 | 0.2505 | 0.0201 | 8.72% | 0.2312 | 0.2525 | 0.2185 | 29,676,571.00 |
| Mar 19 2024 | 0.2304 | -0.021 | -8.35% | 0.2517 | 0.2531 | 0.2187 | 34,086,795.00 |
| Mar 18 2024 | 0.2514 | -0.0236 | -8.58% | 0.2736 | 0.2736 | 0.2459 | 30,396,958.00 |
| Mar 17 2024 | 0.275 | 0.0078 | 2.92% | 0.2684 | 0.2844 | 0.252 | 20,979,439.00 |
| Mar 16 2024 | 0.2672 | -0.0312 | -10.46% | 0.2985 | 0.3108 | 0.260 | 35,224,685.00 |
| Mar 15 2024 | 0.2984 | -0.0133 | -4.27% | 0.3133 | 0.321 | 0.2735 | 24,413,929.00 |
| Mar 14 2024 | 0.3117 | -0.0065 | -2.04% | 0.3209 | 0.3209 | 0.291 | 26,692,328.00 |
| Mar 13 2024 | 0.3182 | 0.0012 | 0.38% | 0.314 | 0.3296 | 0.3052 | 37,080,440.00 |
| Mar 12 2024 | 0.317 | 0.0254 | 8.71% | 0.2912 | 0.3296 | 0.2754 | 46,975,948.00 |
| Mar 11 2024 | 0.2916 | 0.0284 | 10.79% | 0.2633 | 0.3016 | 0.2501 | 46,896,733.00 |
| Mar 10 2024 | 0.2632 | -0.0064 | -2.37% | 0.2693 | 0.2741 | 0.256 | 22,171,970.00 |
| Mar 09 2024 | 0.2696 | -0.0022 | -0.81% | 0.2712 | 0.2777 | 0.2656 | 20,061,038.00 |
| Mar 08 2024 | 0.2718 | -0.0087 | -3.10% | 0.2812 | 0.2812 | 0.2584 | 27,732,684.00 |
| Mar 07 2024 | 0.2805 | 0.0202 | 7.76% | 0.2586 | 0.2849 | 0.2581 | 49,675,030.00 |
| Mar 06 2024 | 0.2603 | 0.0282 | 12.15% | 0.2322 | 0.2605 | 0.221 | 34,063,405.00 |
| Mar 05 2024 | 0.2321 | -0.0183 | -7.31% | 0.2495 | 0.259 | 0.210 | 50,468,126.00 |
| Mar 04 2024 | 0.2504 | -0.0004 | -0.16% | 0.2524 | 0.265 | 0.2424 | 44,736,453.00 |
| Mar 03 2024 | 0.2508 | 0.003 | 1.21% | 0.2463 | 0.2589 | 0.2225 | 39,367,034.00 |
| Mar 02 2024 | 0.2478 | 0.0192 | 8.40% | 0.2284 | 0.2479 | 0.2254 | 38,757,444.00 |
| Mar 01 2024 | 0.2286 | 0.0173 | 8.19% | 0.2128 | 0.2287 | 0.2125 | 28,159,589.00 |
| Feb 29 2024 | 0.2113 | 0.0001 | 0.05% | 0.211 | 0.2317 | 0.206 | 33,332,599.00 |
| Feb 28 2024 | 0.2112 | 0.003 | 1.44% | 0.2084 | 0.2242 | 0.1973 | 47,073,597.00 |
| Feb 27 2024 | 0.2082 | -0.0037 | -1.75% | 0.212 | 0.2124 | 0.2018 | 23,491,243.00 |
| Feb 26 2024 | 0.2119 | 0.0041 | 1.97% | 0.2076 | 0.2128 | 0.1964 | 22,557,300.00 |
| Feb 25 2024 | 0.2078 | 0.0106 | 5.38% | 0.197 | 0.2113 | 0.1938 | 26,799,068.00 |
| Feb 24 2024 | 0.1972 | 0.0119 | 6.42% | 0.1862 | 0.1977 | 0.1817 | 12,910,467.00 |
| Feb 23 2024 | 0.1853 | -0.0034 | -1.80% | 0.189 | 0.1904 | 0.182 | 10,197,583.00 |
| Feb 22 2024 | 0.1887 | -0.0002 | -0.11% | 0.1889 | 0.1944 | 0.1842 | 12,709,968.00 |
| Feb 21 2024 | 0.1889 | -0.0076 | -3.87% | 0.1963 | 0.1972 | 0.1815 | 14,991,435.00 |
| Feb 20 2024 | 0.1965 | -0.0073 | -3.58% | 0.2039 | 0.2042 | 0.1894 | 19,302,647.00 |
| Feb 19 2024 | 0.2038 | 0.0076 | 3.87% | 0.1961 | 0.2043 | 0.196 | 16,610,995.00 |
| Feb 18 2024 | 0.1962 | 0.0059 | 3.10% | 0.1904 | 0.1972 | 0.1897 | 9,876,454.00 |
| Feb 17 2024 | 0.1903 | -0.0041 | -2.11% | 0.1944 | 0.1944 | 0.1836 | 10,270,691.00 |
| Feb 16 2024 | 0.1944 | 0.0066 | 3.51% | 0.1877 | 0.1975 | 0.1865 | 20,240,718.00 |
| Feb 15 2024 | 0.1878 | 0.0039 | 2.12% | 0.1836 | 0.1921 | 0.1828 | 16,143,097.00 |
| Feb 14 2024 | 0.1839 | 0.006 | 3.37% | 0.1777 | 0.185 | 0.1747 | 13,982,479.00 |
| Feb 13 2024 | 0.1779 | -0.0053 | -2.89% | 0.1833 | 0.1856 | 0.173 | 11,225,199.00 |
| Feb 12 2024 | 0.1832 | 0.0032 | 1.78% | 0.1804 | 0.1839 | 0.1739 | 14,635,468.00 |
| Feb 11 2024 | 0.180 | 0.0047 | 2.68% | 0.175 | 0.1801 | 0.172 | 9,318,013.00 |
| Feb 10 2024 | 0.1753 | 0.0008 | 0.46% | 0.1746 | 0.1779 | 0.1709 | 7,096,775.00 |
| Feb 09 2024 | 0.1745 | 0.0056 | 3.32% | 0.1691 | 0.1756 | 0.1685 | 11,296,821.00 |
| Feb 08 2024 | 0.1689 | 0.001 | 0.60% | 0.1685 | 0.1708 | 0.1662 | 9,443,354.00 |
| Feb 07 2024 | 0.1679 | 0.0056 | 3.45% | 0.1624 | 0.1687 | 0.1602 | 12,064,189.00 |
| Feb 06 2024 | 0.1623 | 0.0025 | 1.56% | 0.1595 | 0.1625 | 0.1575 | 8,491,984.00 |
| Feb 05 2024 | 0.1598 | 0.001 | 0.63% | 0.1587 | 0.1621 | 0.1558 | 6,867,537.00 |
| Feb 04 2024 | 0.1588 | -0.0069 | -4.16% | 0.1654 | 0.1654 | 0.1583 | 7,796,267.00 |
| Feb 03 2024 | 0.1657 | 0.0049 | 3.05% | 0.161 | 0.1683 | 0.1608 | 7,484,987.00 |
| Feb 02 2024 | 0.1608 | 0.002 | 1.26% | 0.1586 | 0.1642 | 0.1582 | 11,536,026.00 |
| Feb 01 2024 | 0.1588 | -0.0003 | -0.19% | 0.160 | 0.1606 | 0.1549 | 9,799,967.00 |
| Jan 31 2024 | 0.1591 | -0.0053 | -3.22% | 0.1651 | 0.1652 | 0.1573 | 9,218,916.00 |
| Jan 30 2024 | 0.1644 | -0.0045 | -2.66% | 0.1685 | 0.1711 | 0.1633 | 9,581,869.00 |
| Jan 29 2024 | 0.1689 | 0.0047 | 2.86% | 0.1636 | 0.1694 | 0.1624 | 8,399,869.00 |
| Jan 28 2024 | 0.1642 | -0.0034 | -2.03% | 0.1673 | 0.169 | 0.1619 | 7,012,188.00 |
| Jan 27 2024 | 0.1676 | 0.0012 | 0.72% | 0.1665 | 0.1687 | 0.1642 | 10,574,674.00 |
| Jan 26 2024 | 0.1664 | 0.0053 | 3.29% | 0.1606 | 0.1759 | 0.1597 | 16,022,462.00 |
| Jan 25 2024 | 0.1611 | -0.0021 | -1.29% | 0.1631 | 0.1637 | 0.1583 | 8,594,004.00 |
