Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ALGOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.15218 | -0.00349 | -2.24% | 0.15574 | 0.15746 | 0.14979 | 704,393.00 |
| Jul 17 2024 | 0.15567 | -0.00289 | -1.82% | 0.15997 | 0.1617 | 0.15544 | 767,099.00 |
| Jul 16 2024 | 0.15856 | 0.00078 | 0.49% | 0.15759 | 0.16208 | 0.15303 | 800,486.00 |
| Jul 15 2024 | 0.15778 | 0.00593 | 3.91% | 0.15304 | 0.1589 | 0.15303 | 809,711.00 |
| Jul 14 2024 | 0.15185 | 0.00843 | 5.88% | 0.14443 | 0.15322 | 0.14443 | 699,097.00 |
| Jul 13 2024 | 0.14342 | 0.0053 | 3.84% | 0.1384 | 0.14466 | 0.13799 | 775,214.00 |
| Jul 12 2024 | 0.13812 | 0.00086 | 0.63% | 0.13724 | 0.13846 | 0.13407 | 663,900.00 |
| Jul 11 2024 | 0.13726 | -0.00208 | -1.49% | 0.13837 | 0.14238 | 0.13672 | 691,492.00 |
| Jul 10 2024 | 0.13934 | -0.00017 | -0.12% | 0.13785 | 0.14091 | 0.13726 | 855,900.00 |
| Jul 09 2024 | 0.13951 | 0.00572 | 4.28% | 0.13308 | 0.14044 | 0.13302 | 795,391.00 |
| Jul 08 2024 | 0.13379 | 0.00627 | 4.92% | 0.12707 | 0.13699 | 0.12346 | 887,549.00 |
| Jul 07 2024 | 0.12752 | -0.0115 | -8.27% | 0.13793 | 0.13839 | 0.12698 | 730,658.00 |
| Jul 06 2024 | 0.13902 | 0.00813 | 6.21% | 0.13241 | 0.13929 | 0.12932 | 747,691.00 |
| Jul 05 2024 | 0.13089 | -0.00143 | -1.08% | 0.12917 | 0.13293 | 0.11656 | 1,394,641.00 |
| Jul 04 2024 | 0.13232 | -0.01021 | -7.16% | 0.14232 | 0.14265 | 0.13229 | 1,132,857.00 |
| Jul 03 2024 | 0.14253 | -0.0073 | -4.87% | 0.15084 | 0.15096 | 0.14124 | 1,171,673.00 |
| Jul 02 2024 | 0.14983 | 0.003 | 2.04% | 0.14684 | 0.15137 | 0.14666 | 1,501,873.00 |
| Jul 01 2024 | 0.14683 | 0.00218 | 1.51% | 0.14409 | 0.14904 | 0.14392 | 2,677,115.00 |
| Jun 30 2024 | 0.14465 | 0.0056 | 4.03% | 0.13944 | 0.14486 | 0.13709 | 591,157.00 |
| Jun 29 2024 | 0.13905 | -0.00095 | -0.68% | 0.13983 | 0.14265 | 0.13804 | 523,537.00 |
| Jun 28 2024 | 0.140 | -0.00257 | -1.80% | 0.14255 | 0.14509 | 0.13959 | 1,146,648.00 |
| Jun 27 2024 | 0.14257 | 0.00175 | 1.24% | 0.14099 | 0.14434 | 0.13755 | 1,203,256.00 |
| Jun 26 2024 | 0.14082 | -0.0004 | -0.28% | 0.14167 | 0.14265 | 0.13921 | 786,565.00 |
| Jun 25 2024 | 0.14122 | 0.00652 | 4.84% | 0.13495 | 0.14275 | 0.13455 | 597,186.00 |
| Jun 24 2024 | 0.1347 | 0.0022 | 1.66% | 0.13287 | 0.13485 | 0.12894 | 1,991,552.00 |
| Jun 23 2024 | 0.1325 | -0.00138 | -1.03% | 0.13528 | 0.13654 | 0.13134 | 815,256.00 |
| Jun 22 2024 | 0.13388 | -0.00516 | -3.71% | 0.13794 | 0.13905 | 0.13388 | 619,918.00 |
| Jun 21 2024 | 0.13904 | 0.00074 | 0.54% | 0.13689 | 0.14189 | 0.13641 | 749,156.00 |
| Jun 20 2024 | 0.1383 | -0.00059 | -0.42% | 0.13863 | 0.14546 | 0.13802 | 671,517.00 |
| Jun 19 2024 | 0.13889 | 0.00451 | 3.36% | 0.13235 | 0.14035 | 0.13235 | 677,408.00 |
| Jun 18 2024 | 0.13438 | -0.01081 | -7.45% | 0.14373 | 0.14476 | 0.13011 | 1,024,004.00 |
| Jun 17 2024 | 0.14519 | -0.01037 | -6.67% | 0.15507 | 0.15507 | 0.14311 | 945,161.00 |
| Jun 16 2024 | 0.15556 | 0.00328 | 2.15% | 0.1523 | 0.15627 | 0.15025 | 784,961.00 |
| Jun 15 2024 | 0.15228 | 0.00105 | 0.69% | 0.15129 | 0.15481 | 0.15009 | 620,145.00 |
| Jun 14 2024 | 0.15123 | -0.00458 | -2.94% | 0.15513 | 0.15911 | 0.14826 | 951,679.00 |
| Jun 13 2024 | 0.15581 | -0.00997 | -6.01% | 0.16568 | 0.16693 | 0.15581 | 737,858.00 |
| Jun 12 2024 | 0.16578 | 0.00654 | 4.11% | 0.15839 | 0.16927 | 0.15618 | 1,027,754.00 |
| Jun 11 2024 | 0.15924 | -0.00758 | -4.54% | 0.16769 | 0.16847 | 0.15684 | 972,681.00 |
| Jun 10 2024 | 0.16682 | -0.00314 | -1.85% | 0.16957 | 0.17188 | 0.16602 | 615,057.00 |
| Jun 09 2024 | 0.16996 | 0.00357 | 2.15% | 0.1674 | 0.17129 | 0.16603 | 705,405.00 |
| Jun 08 2024 | 0.16639 | -0.00824 | -4.72% | 0.17348 | 0.17613 | 0.16471 | 835,801.00 |
| Jun 07 2024 | 0.17463 | -0.01122 | -6.04% | 0.18544 | 0.19302 | 0.16431 | 907,572.00 |
| Jun 06 2024 | 0.18585 | -0.0028 | -1.48% | 0.18887 | 0.18889 | 0.18489 | 692,073.00 |
| Jun 05 2024 | 0.18865 | 0.00239 | 1.28% | 0.18612 | 0.18949 | 0.18601 | 586,369.00 |
| Jun 04 2024 | 0.18626 | 0.00252 | 1.37% | 0.18285 | 0.18692 | 0.17915 | 2,343,293.00 |
| Jun 03 2024 | 0.18374 | 0.00074 | 0.40% | 0.18228 | 0.18865 | 0.1809 | 3,050,828.00 |
| Jun 02 2024 | 0.183 | -0.00526 | -2.79% | 0.18832 | 0.18964 | 0.18199 | 1,714,975.00 |
| Jun 01 2024 | 0.18826 | 0.00016 | 0.09% | 0.18757 | 0.18933 | 0.18656 | 624,105.00 |
| May 31 2024 | 0.1881 | -0.00175 | -0.92% | 0.1891 | 0.19029 | 0.1857 | 669,123.00 |
| May 30 2024 | 0.18985 | 0.00004 | 0.02% | 0.19114 | 0.19481 | 0.1871 | 914,403.00 |
| May 29 2024 | 0.18981 | -0.00452 | -2.33% | 0.19372 | 0.19534 | 0.18976 | 539,542.00 |
| May 28 2024 | 0.19433 | -0.00221 | -1.12% | 0.19654 | 0.19705 | 0.18953 | 999,694.00 |
| May 27 2024 | 0.19654 | 0.00703 | 3.71% | 0.19055 | 0.19912 | 0.18963 | 750,377.00 |
| May 26 2024 | 0.18951 | -0.00354 | -1.83% | 0.193 | 0.19362 | 0.1874 | 520,419.00 |
| May 25 2024 | 0.19305 | 0.00413 | 2.19% | 0.1889 | 0.19473 | 0.18888 | 707,958.00 |
| May 24 2024 | 0.18892 | 0.00758 | 4.18% | 0.18128 | 0.18892 | 0.17866 | 718,656.00 |
| May 23 2024 | 0.18134 | -0.0039 | -2.11% | 0.1858 | 0.18785 | 0.1727 | 1,187,808.00 |
| May 22 2024 | 0.18524 | -0.00299 | -1.59% | 0.18846 | 0.18869 | 0.18245 | 1,161,353.00 |
| May 21 2024 | 0.18823 | -0.00003 | -0.02% | 0.18978 | 0.19133 | 0.18583 | 888,958.00 |
| May 20 2024 | 0.18826 | 0.01329 | 7.60% | 0.17445 | 0.18836 | 0.17359 | 1,193,613.00 |
| May 19 2024 | 0.17497 | -0.00776 | -4.25% | 0.18228 | 0.18235 | 0.17496 | 884,520.00 |
| May 18 2024 | 0.18273 | -0.0002 | -0.11% | 0.18358 | 0.18651 | 0.18233 | 854,532.00 |
| May 17 2024 | 0.18293 | 0.00864 | 4.96% | 0.17457 | 0.18479 | 0.17292 | 1,048,264.00 |
| May 16 2024 | 0.17429 | -0.00561 | -3.12% | 0.17984 | 0.18098 | 0.17172 | 932,523.00 |
| May 15 2024 | 0.1799 | 0.00867 | 5.06% | 0.17129 | 0.18233 | 0.17026 | 1,055,960.00 |
| May 14 2024 | 0.17123 | -0.0067 | -3.77% | 0.17722 | 0.1778 | 0.17086 | 867,498.00 |
| May 13 2024 | 0.17793 | 0.001 | 0.57% | 0.17718 | 0.18029 | 0.17044 | 927,829.00 |
| May 12 2024 | 0.17693 | -0.00159 | -0.89% | 0.1797 | 0.1812 | 0.1758 | 840,921.00 |
| May 11 2024 | 0.17852 | -0.00525 | -2.86% | 0.18333 | 0.185 | 0.17845 | 718,087.00 |
| May 10 2024 | 0.18377 | -0.00911 | -4.72% | 0.19309 | 0.19384 | 0.18214 | 957,147.00 |
| May 09 2024 | 0.19288 | 0.00604 | 3.23% | 0.18655 | 0.19408 | 0.18539 | 840,239.00 |
| May 08 2024 | 0.18684 | -0.00487 | -2.54% | 0.19093 | 0.19365 | 0.18563 | 1,118,860.00 |
| May 07 2024 | 0.19171 | -0.00177 | -0.91% | 0.19486 | 0.19805 | 0.19129 | 1,150,223.00 |
| May 06 2024 | 0.19348 | -0.00352 | -1.79% | 0.19728 | 0.20192 | 0.19342 | 1,153,607.00 |
| May 05 2024 | 0.197 | 0.00385 | 1.99% | 0.19478 | 0.19945 | 0.19101 | 1,081,570.00 |
| May 04 2024 | 0.19315 | 0.00067 | 0.35% | 0.19254 | 0.19588 | 0.18982 | 968,188.00 |
| May 03 2024 | 0.19248 | 0.01051 | 5.78% | 0.18116 | 0.19437 | 0.18074 | 1,166,546.00 |
| May 02 2024 | 0.18197 | 0.00089 | 0.49% | 0.1786 | 0.18352 | 0.17593 | 1,109,864.00 |
| May 01 2024 | 0.18108 | 0.00255 | 1.43% | 0.17706 | 0.1812 | 0.16687 | 1,392,823.00 |
| Apr 30 2024 | 0.17853 | -0.01292 | -6.75% | 0.19036 | 0.19252 | 0.17182 | 1,176,488.00 |
| Apr 29 2024 | 0.19145 | -0.00153 | -0.79% | 0.19225 | 0.19382 | 0.18476 | 723,739.00 |
| Apr 28 2024 | 0.19298 | -0.00554 | -2.79% | 0.19802 | 0.20039 | 0.19295 | 719,597.00 |
| Apr 27 2024 | 0.19852 | 0.00033 | 0.17% | 0.19851 | 0.20063 | 0.19228 | 775,820.00 |
| Apr 26 2024 | 0.19819 | -0.00198 | -0.99% | 0.1961 | 0.21298 | 0.19295 | 787,320.00 |
| Apr 25 2024 | 0.20017 | -0.01211 | -5.70% | 0.2083 | 0.20898 | 0.19749 | 802,201.00 |
| Apr 24 2024 | 0.21228 | 0.01847 | 9.53% | 0.19437 | 0.2563 | 0.19422 | 1,195,594.00 |
| Apr 23 2024 | 0.19381 | -0.00191 | -0.98% | 0.19511 | 0.19597 | 0.19025 | 636,208.00 |
| Apr 22 2024 | 0.19572 | 0.00824 | 4.40% | 0.18963 | 0.1974 | 0.18718 | 574,898.00 |
| Apr 21 2024 | 0.18748 | -0.00387 | -2.02% | 0.19072 | 0.19219 | 0.1854 | 617,944.00 |
| Apr 20 2024 | 0.19135 | 0.01638 | 9.36% | 0.17423 | 0.19144 | 0.17366 | 646,343.00 |
