Register for real-time alerts, custom portfolio, and market movers
ALGOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.14313 | 0.00045 | 0.32% | 0.14236 | 0.1458 | 0.14054 | 430,554.00 |
| Jul 26 2024 | 0.14268 | 0.00568 | 4.15% | 0.13684 | 0.1429 | 0.13684 | 376,412.00 |
| Jul 25 2024 | 0.137 | -0.00305 | -2.18% | 0.13957 | 0.14249 | 0.13264 | 742,667.00 |
| Jul 24 2024 | 0.14005 | -0.00365 | -2.54% | 0.14408 | 0.1466 | 0.13906 | 652,283.00 |
| Jul 23 2024 | 0.1437 | -0.0073 | -4.83% | 0.1515 | 0.15251 | 0.14211 | 823,782.00 |
| Jul 22 2024 | 0.151 | -0.00835 | -5.24% | 0.15928 | 0.15977 | 0.151 | 868,040.00 |
| Jul 21 2024 | 0.15935 | 0.00114 | 0.72% | 0.1584 | 0.16074 | 0.1513 | 1,093,126.00 |
| Jul 20 2024 | 0.15821 | 0.00014 | 0.09% | 0.15782 | 0.1615 | 0.15667 | 544,003.00 |
| Jul 19 2024 | 0.15807 | 0.00587 | 3.86% | 0.15149 | 0.15941 | 0.1507 | 489,962.00 |
| Jul 18 2024 | 0.1522 | -0.00246 | -1.59% | 0.1545 | 0.15732 | 0.1493 | 354,864.00 |
| Jul 17 2024 | 0.15466 | -0.00406 | -2.56% | 0.1586 | 0.16248 | 0.15466 | 736,550.00 |
| Jul 16 2024 | 0.15872 | 0.00048 | 0.30% | 0.15778 | 0.16219 | 0.15326 | 1,045,162.00 |
| Jul 15 2024 | 0.15824 | 0.00628 | 4.13% | 0.15275 | 0.15961 | 0.15275 | 943,852.00 |
| Jul 14 2024 | 0.15196 | 0.00842 | 5.87% | 0.14341 | 0.15355 | 0.14341 | 356,872.00 |
| Jul 13 2024 | 0.14354 | 0.00638 | 4.65% | 0.1383 | 0.14473 | 0.13795 | 1,576,771.00 |
| Jul 12 2024 | 0.13716 | 0.00 | 0.00% | 0.13716 | 0.13716 | 0.13716 | 0.00 |
| Jul 11 2024 | 0.13716 | -0.00222 | -1.59% | 0.13967 | 0.14302 | 0.13678 | 1,028,280.00 |
| Jul 10 2024 | 0.13938 | 0.00001 | 0.01% | 0.13907 | 0.14164 | 0.13688 | 509,624.00 |
| Jul 09 2024 | 0.13937 | 0.00607 | 4.55% | 0.13323 | 0.14094 | 0.1329 | 688,881.00 |
| Jul 08 2024 | 0.1333 | 0.00721 | 5.72% | 0.12667 | 0.13727 | 0.12168 | 1,537,088.00 |
| Jul 07 2024 | 0.12609 | -0.01262 | -9.10% | 0.13851 | 0.13851 | 0.12601 | 964,388.00 |
| Jul 06 2024 | 0.13871 | 0.00824 | 6.32% | 0.13071 | 0.13943 | 0.12894 | 383,873.00 |
| Jul 05 2024 | 0.13047 | -0.00104 | -0.79% | 0.131 | 0.13329 | 0.115 | 2,643,887.00 |
| Jul 04 2024 | 0.13151 | -0.01101 | -7.73% | 0.14232 | 0.14291 | 0.1315 | 1,253,632.00 |
| Jul 03 2024 | 0.14252 | -0.00717 | -4.79% | 0.15005 | 0.15051 | 0.14137 | 828,054.00 |
| Jul 02 2024 | 0.14969 | 0.00331 | 2.26% | 0.14685 | 0.15095 | 0.14669 | 359,918.00 |
| Jul 01 2024 | 0.14638 | 0.00219 | 1.52% | 0.14433 | 0.14878 | 0.14362 | 1,353,750.00 |
| Jun 30 2024 | 0.14419 | 0.00531 | 3.82% | 0.13905 | 0.14472 | 0.1369 | 925,843.00 |
| Jun 29 2024 | 0.13888 | -0.00078 | -0.56% | 0.13957 | 0.14238 | 0.1381 | 338,109.00 |
| Jun 28 2024 | 0.13966 | -0.00283 | -1.99% | 0.14246 | 0.14452 | 0.13947 | 411,139.00 |
| Jun 27 2024 | 0.14249 | 0.00168 | 1.19% | 0.14071 | 0.14407 | 0.13738 | 1,144,008.00 |
| Jun 26 2024 | 0.14081 | -0.00023 | -0.16% | 0.14126 | 0.14259 | 0.13927 | 442,682.00 |
| Jun 25 2024 | 0.14104 | 0.00609 | 4.51% | 0.13514 | 0.14287 | 0.13439 | 711,781.00 |
| Jun 24 2024 | 0.13495 | 0.00256 | 1.93% | 0.1324 | 0.135 | 0.12663 | 709,173.00 |
| Jun 23 2024 | 0.13239 | -0.00164 | -1.22% | 0.13445 | 0.13652 | 0.131 | 793,558.00 |
| Jun 22 2024 | 0.13403 | -0.00512 | -3.68% | 0.13903 | 0.13903 | 0.1336 | 1,372,541.00 |
| Jun 21 2024 | 0.13915 | 0.00071 | 0.51% | 0.13842 | 0.142 | 0.13638 | 737,950.00 |
| Jun 20 2024 | 0.13844 | -0.00026 | -0.19% | 0.13938 | 0.14616 | 0.13782 | 660,701.00 |
| Jun 19 2024 | 0.1387 | 0.00488 | 3.65% | 0.13375 | 0.141 | 0.13275 | 1,260,260.00 |
| Jun 18 2024 | 0.13382 | -0.01195 | -8.20% | 0.14545 | 0.14545 | 0.12895 | 8,203,959.00 |
| Jun 17 2024 | 0.14577 | -0.00924 | -5.96% | 0.15496 | 0.15646 | 0.14133 | 953,547.00 |
| Jun 16 2024 | 0.15501 | 0.00266 | 1.75% | 0.15257 | 0.15591 | 0.15027 | 465,313.00 |
| Jun 15 2024 | 0.15235 | 0.00126 | 0.83% | 0.15092 | 0.1548 | 0.1498 | 263,536.00 |
| Jun 14 2024 | 0.15109 | -0.00465 | -2.99% | 0.1559 | 0.159 | 0.14787 | 1,602,446.00 |
| Jun 13 2024 | 0.15574 | -0.01018 | -6.14% | 0.16577 | 0.16706 | 0.15574 | 559,317.00 |
| Jun 12 2024 | 0.16592 | 0.00664 | 4.17% | 0.15882 | 0.16938 | 0.15527 | 947,574.00 |
| Jun 11 2024 | 0.15928 | -0.00726 | -4.36% | 0.16654 | 0.16801 | 0.15523 | 2,027,631.00 |
| Jun 10 2024 | 0.16654 | -0.00335 | -1.97% | 0.17014 | 0.17184 | 0.16595 | 468,684.00 |
| Jun 09 2024 | 0.16989 | 0.00372 | 2.24% | 0.16578 | 0.17117 | 0.16546 | 363,501.00 |
| Jun 08 2024 | 0.16617 | -0.00847 | -4.85% | 0.1747 | 0.17653 | 0.16374 | 586,629.00 |
| Jun 07 2024 | 0.17464 | -0.01113 | -5.99% | 0.18543 | 0.19296 | 0.1632 | 2,443,165.00 |
| Jun 06 2024 | 0.18577 | -0.00295 | -1.56% | 0.18892 | 0.18892 | 0.18377 | 339,570.00 |
| Jun 05 2024 | 0.18872 | 0.00242 | 1.30% | 0.1862 | 0.18994 | 0.18578 | 290,965.00 |
| Jun 04 2024 | 0.1863 | 0.00269 | 1.47% | 0.18361 | 0.18684 | 0.17932 | 301,454.00 |
| Jun 03 2024 | 0.18361 | 0.00082 | 0.45% | 0.18229 | 0.18855 | 0.18095 | 235,731.00 |
| Jun 02 2024 | 0.18279 | -0.00538 | -2.86% | 0.18832 | 0.18948 | 0.18213 | 530,465.00 |
| Jun 01 2024 | 0.18817 | -0.00017 | -0.09% | 0.18813 | 0.18937 | 0.18592 | 226,844.00 |
| May 31 2024 | 0.18834 | -0.00143 | -0.75% | 0.18933 | 0.19071 | 0.18541 | 437,882.00 |
| May 30 2024 | 0.18977 | 0.00065 | 0.34% | 0.18972 | 0.19465 | 0.18629 | 394,412.00 |
| May 29 2024 | 0.18912 | -0.00529 | -2.72% | 0.19412 | 0.19543 | 0.18912 | 229,469.00 |
| May 28 2024 | 0.19441 | -0.00152 | -0.78% | 0.19722 | 0.19743 | 0.18955 | 300,406.00 |
| May 27 2024 | 0.19593 | 0.00647 | 3.41% | 0.18949 | 0.19967 | 0.18932 | 873,529.00 |
| May 26 2024 | 0.18946 | -0.00383 | -1.98% | 0.19348 | 0.1941 | 0.18734 | 271,229.00 |
| May 25 2024 | 0.19329 | 0.00439 | 2.32% | 0.18899 | 0.19551 | 0.18899 | 648,726.00 |
| May 24 2024 | 0.1889 | 0.00777 | 4.29% | 0.1814 | 0.1889 | 0.17771 | 994,363.00 |
| May 23 2024 | 0.18113 | -0.00411 | -2.22% | 0.18563 | 0.18736 | 0.17283 | 1,101,144.00 |
| May 22 2024 | 0.18524 | -0.00304 | -1.61% | 0.1885 | 0.1893 | 0.18249 | 454,896.00 |
| May 21 2024 | 0.18828 | -0.00011 | -0.06% | 0.18888 | 0.1965 | 0.1857 | 1,557,432.00 |
| May 20 2024 | 0.18839 | 0.01361 | 7.79% | 0.17504 | 0.18839 | 0.17287 | 792,510.00 |
| May 19 2024 | 0.17478 | -0.00796 | -4.36% | 0.18221 | 0.18236 | 0.17478 | 455,085.00 |
| May 18 2024 | 0.18274 | -0.00022 | -0.12% | 0.18312 | 0.18673 | 0.18243 | 872,645.00 |
| May 17 2024 | 0.18296 | 0.00863 | 4.95% | 0.17417 | 0.18486 | 0.1727 | 1,078,878.00 |
| May 16 2024 | 0.17433 | -0.00563 | -3.13% | 0.17997 | 0.18122 | 0.17071 | 1,766,774.00 |
| May 15 2024 | 0.17996 | 0.00887 | 5.18% | 0.17129 | 0.1833 | 0.17019 | 754,591.00 |
| May 14 2024 | 0.17109 | -0.00638 | -3.59% | 0.17732 | 0.17826 | 0.1708 | 318,050.00 |
| May 13 2024 | 0.17747 | 0.00057 | 0.32% | 0.1769 | 0.18054 | 0.1702 | 871,487.00 |
| May 12 2024 | 0.1769 | -0.00169 | -0.95% | 0.17906 | 0.1809 | 0.17581 | 237,037.00 |
| May 11 2024 | 0.17859 | -0.00494 | -2.69% | 0.18352 | 0.18549 | 0.17843 | 268,945.00 |
| May 10 2024 | 0.18353 | -0.00942 | -4.88% | 0.19342 | 0.19431 | 0.18193 | 949,855.00 |
| May 09 2024 | 0.19295 | 0.00616 | 3.30% | 0.187 | 0.19438 | 0.1845 | 570,217.00 |
| May 08 2024 | 0.18679 | -0.00433 | -2.27% | 0.19078 | 0.19403 | 0.18556 | 1,202,820.00 |
| May 07 2024 | 0.19112 | -0.00278 | -1.43% | 0.1935 | 0.19812 | 0.19042 | 362,024.00 |
| May 06 2024 | 0.1939 | -0.00271 | -1.38% | 0.19665 | 0.20241 | 0.19267 | 944,490.00 |
| May 05 2024 | 0.19661 | 0.00376 | 1.95% | 0.19334 | 0.19977 | 0.19149 | 366,336.00 |
| May 04 2024 | 0.19285 | 0.00085 | 0.44% | 0.192 | 0.19646 | 0.18991 | 257,643.00 |
| May 03 2024 | 0.192 | 0.0105 | 5.79% | 0.18161 | 0.19419 | 0.18018 | 1,300,599.00 |
| May 02 2024 | 0.1815 | 0.00048 | 0.27% | 0.18025 | 0.18399 | 0.175 | 889,384.00 |
| May 01 2024 | 0.18102 | 0.00266 | 1.49% | 0.17788 | 0.1829 | 0.16561 | 1,306,385.00 |
| Apr 30 2024 | 0.17836 | -0.01222 | -6.41% | 0.19057 | 0.19222 | 0.17047 | 1,225,845.00 |
| Apr 29 2024 | 0.19058 | -0.00214 | -1.11% | 0.19356 | 0.1945 | 0.18437 | 935,006.00 |
| Apr 28 2024 | 0.19272 | -0.00573 | -2.89% | 0.19828 | 0.20094 | 0.19227 | 413,354.00 |
| Apr 27 2024 | 0.19845 | 0.00022 | 0.11% | 0.199 | 0.20237 | 0.18923 | 884,263.00 |
