Register to chat with like-minded investors on our interactive forums.ALGOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.1512 | -0.0081 | -5.08% | 0.1595 | 0.1598 | 0.1509 | 7,759,646.00 |
| Jul 21 2024 | 0.1593 | 0.0011 | 0.70% | 0.1584 | 0.1608 | 0.151 | 7,467,516.00 |
| Jul 20 2024 | 0.1582 | 0.0063 | 4.15% | 0.1577 | 0.1613 | 0.1565 | 9,493,736.00 |
| Jul 19 2024 | 0.1519 | 0.00 | 0.00% | 0.1519 | 0.1519 | 0.1519 | 0.00 |
| Jul 18 2024 | 0.1519 | -0.0028 | -1.81% | 0.1552 | 0.1575 | 0.1492 | 8,774,438.00 |
| Jul 17 2024 | 0.1547 | -0.0039 | -2.46% | 0.1587 | 0.1624 | 0.1546 | 9,617,252.00 |
| Jul 16 2024 | 0.1586 | 0.0006 | 0.38% | 0.1576 | 0.1623 | 0.1529 | 13,161,937.00 |
| Jul 15 2024 | 0.158 | 0.0062 | 4.08% | 0.1525 | 0.1598 | 0.1524 | 13,017,163.00 |
| Jul 14 2024 | 0.1518 | 0.0084 | 5.86% | 0.1435 | 0.1536 | 0.1435 | 9,654,661.00 |
| Jul 13 2024 | 0.1434 | 0.0052 | 3.76% | 0.1383 | 0.1448 | 0.1379 | 8,490,261.00 |
| Jul 12 2024 | 0.1382 | 0.001 | 0.73% | 0.1371 | 0.1387 | 0.134 | 7,031,427.00 |
| Jul 11 2024 | 0.1372 | -0.0022 | -1.58% | 0.1393 | 0.1432 | 0.1365 | 6,801,485.00 |
| Jul 10 2024 | 0.1394 | -0.0001 | -0.07% | 0.1391 | 0.1417 | 0.1366 | 6,980,188.00 |
| Jul 09 2024 | 0.1395 | 0.0062 | 4.65% | 0.1327 | 0.141 | 0.1326 | 8,575,568.00 |
| Jul 08 2024 | 0.1333 | 0.0067 | 5.29% | 0.1266 | 0.1374 | 0.1215 | 15,034,245.00 |
| Jul 07 2024 | 0.1266 | -0.0121 | -8.72% | 0.1387 | 0.1387 | 0.1256 | 6,800,047.00 |
| Jul 06 2024 | 0.1387 | 0.0081 | 6.20% | 0.1307 | 0.1394 | 0.1289 | 5,900,817.00 |
| Jul 05 2024 | 0.1306 | -0.0005 | -0.38% | 0.1305 | 0.1335 | 0.1143 | 32,203,649.00 |
| Jul 04 2024 | 0.1311 | -0.0116 | -8.13% | 0.1426 | 0.1432 | 0.1309 | 22,831,326.00 |
| Jul 03 2024 | 0.1427 | -0.0075 | -4.99% | 0.1505 | 0.1511 | 0.1413 | 7,892,033.00 |
| Jul 02 2024 | 0.1502 | 0.0031 | 2.11% | 0.1469 | 0.1514 | 0.1467 | 6,307,236.00 |
| Jul 01 2024 | 0.1471 | 0.0026 | 1.80% | 0.1445 | 0.149 | 0.1438 | 7,622,868.00 |
| Jun 30 2024 | 0.1445 | 0.0052 | 3.73% | 0.1395 | 0.1449 | 0.137 | 8,811,341.00 |
| Jun 29 2024 | 0.1393 | -0.0005 | -0.36% | 0.140 | 0.1429 | 0.1381 | 7,837,713.00 |
| Jun 28 2024 | 0.1398 | -0.003 | -2.10% | 0.1427 | 0.1455 | 0.1397 | 10,126,549.00 |
| Jun 27 2024 | 0.1428 | 0.002 | 1.42% | 0.1409 | 0.1445 | 0.1373 | 8,735,968.00 |
| Jun 26 2024 | 0.1408 | -0.0004 | -0.28% | 0.1411 | 0.1428 | 0.1392 | 6,123,871.00 |
| Jun 25 2024 | 0.1412 | 0.0058 | 4.28% | 0.1352 | 0.1431 | 0.1342 | 10,132,205.00 |
| Jun 24 2024 | 0.1354 | 0.003 | 2.27% | 0.1326 | 0.1356 | 0.1253 | 22,064,199.00 |
| Jun 23 2024 | 0.1324 | -0.0016 | -1.19% | 0.1339 | 0.1367 | 0.1308 | 5,490,836.00 |
| Jun 22 2024 | 0.134 | -0.0052 | -3.74% | 0.1389 | 0.1391 | 0.1337 | 10,361,015.00 |
| Jun 21 2024 | 0.1392 | 0.0011 | 0.80% | 0.1384 | 0.1424 | 0.1363 | 17,700,997.00 |
| Jun 20 2024 | 0.1381 | -0.0009 | -0.65% | 0.1383 | 0.1465 | 0.1378 | 13,191,149.00 |
| Jun 19 2024 | 0.139 | 0.0053 | 3.96% | 0.133 | 0.1412 | 0.1323 | 17,835,916.00 |
| Jun 18 2024 | 0.1337 | -0.0116 | -7.98% | 0.1454 | 0.1456 | 0.1258 | 59,439,466.00 |
| Jun 17 2024 | 0.1453 | -0.0104 | -6.68% | 0.1558 | 0.1566 | 0.141 | 23,324,345.00 |
| Jun 16 2024 | 0.1557 | 0.0033 | 2.17% | 0.1525 | 0.1564 | 0.1499 | 6,890,857.00 |
| Jun 15 2024 | 0.1524 | 0.0011 | 0.73% | 0.1509 | 0.155 | 0.1498 | 6,841,317.00 |
| Jun 14 2024 | 0.1513 | -0.0045 | -2.89% | 0.1564 | 0.1592 | 0.1471 | 19,924,795.00 |
| Jun 13 2024 | 0.1558 | -0.0101 | -6.09% | 0.1657 | 0.1669 | 0.1556 | 12,021,517.00 |
| Jun 12 2024 | 0.1659 | 0.0069 | 4.34% | 0.1588 | 0.1698 | 0.1552 | 18,488,083.00 |
| Jun 11 2024 | 0.159 | -0.0075 | -4.50% | 0.1666 | 0.1685 | 0.1551 | 24,143,581.00 |
| Jun 10 2024 | 0.1665 | -0.0041 | -2.40% | 0.1709 | 0.1714 | 0.166 | 3,141,812.00 |
| Jun 09 2024 | 0.1706 | 0.0045 | 2.71% | 0.166 | 0.1713 | 0.1655 | 6,699,319.00 |
| Jun 08 2024 | 0.1661 | -0.0087 | -4.98% | 0.1739 | 0.1766 | 0.1636 | 13,710,262.00 |
| Jun 07 2024 | 0.1748 | -0.011 | -5.92% | 0.1855 | 0.1933 | 0.1605 | 34,715,679.00 |
| Jun 06 2024 | 0.1858 | -0.0029 | -1.54% | 0.1888 | 0.1889 | 0.1831 | 6,030,189.00 |
| Jun 05 2024 | 0.1887 | 0.0025 | 1.34% | 0.1862 | 0.190 | 0.1859 | 8,462,332.00 |
| Jun 04 2024 | 0.1862 | 0.0024 | 1.31% | 0.1837 | 0.187 | 0.1791 | 5,978,622.00 |
| Jun 03 2024 | 0.1838 | 0.0012 | 0.66% | 0.1824 | 0.1891 | 0.1809 | 8,120,874.00 |
| Jun 02 2024 | 0.1826 | -0.0056 | -2.98% | 0.1881 | 0.1896 | 0.182 | 5,636,633.00 |
| Jun 01 2024 | 0.1882 | -0.0001 | -0.05% | 0.1883 | 0.1896 | 0.1861 | 3,917,375.00 |
| May 31 2024 | 0.1883 | -0.0014 | -0.74% | 0.1894 | 0.191 | 0.1853 | 7,155,971.00 |
| May 30 2024 | 0.1897 | 0.0001 | 0.05% | 0.1898 | 0.1948 | 0.1863 | 11,366,959.00 |
| May 29 2024 | 0.1896 | -0.0047 | -2.42% | 0.1943 | 0.1959 | 0.1892 | 12,403,899.00 |
| May 28 2024 | 0.1943 | -0.0024 | -1.22% | 0.197 | 0.1976 | 0.1894 | 22,810,458.00 |
| May 27 2024 | 0.1967 | 0.0072 | 3.80% | 0.1894 | 0.200 | 0.1893 | 9,573,757.00 |
| May 26 2024 | 0.1895 | -0.0041 | -2.12% | 0.1936 | 0.1942 | 0.1871 | 5,330,279.00 |
| May 25 2024 | 0.1936 | 0.005 | 2.65% | 0.1889 | 0.1957 | 0.1885 | 16,746,009.00 |
| May 24 2024 | 0.1886 | 0.0071 | 3.91% | 0.1809 | 0.1891 | 0.1776 | 11,825,688.00 |
| May 23 2024 | 0.1815 | -0.0069 | -3.66% | 0.1859 | 0.188 | 0.1724 | 24,857,990.00 |
| May 22 2024 | 0.1884 | 0.00 | 0.00% | 0.1884 | 0.1884 | 0.1884 | 0.00 |
| May 21 2024 | 0.1884 | -0.0004 | -0.21% | 0.1893 | 0.1967 | 0.1854 | 23,930,701.00 |
| May 20 2024 | 0.1888 | 0.0138 | 7.89% | 0.1751 | 0.1888 | 0.1726 | 15,093,371.00 |
| May 19 2024 | 0.175 | -0.008 | -4.37% | 0.1825 | 0.1826 | 0.1748 | 8,017,146.00 |
| May 18 2024 | 0.183 | -0.0001 | -0.05% | 0.1829 | 0.1867 | 0.1823 | 7,461,763.00 |
| May 17 2024 | 0.1831 | 0.009 | 5.17% | 0.174 | 0.185 | 0.1726 | 10,020,810.00 |
| May 16 2024 | 0.1741 | -0.0058 | -3.22% | 0.180 | 0.1817 | 0.1704 | 15,709,455.00 |
| May 15 2024 | 0.1799 | 0.0085 | 4.96% | 0.1717 | 0.1834 | 0.170 | 11,386,819.00 |
| May 14 2024 | 0.1714 | -0.0062 | -3.49% | 0.1773 | 0.1786 | 0.1707 | 10,399,091.00 |
| May 13 2024 | 0.1776 | 0.0007 | 0.40% | 0.1771 | 0.1807 | 0.1699 | 10,726,016.00 |
| May 12 2024 | 0.1769 | -0.0019 | -1.06% | 0.1792 | 0.1813 | 0.1758 | 4,556,900.00 |
| May 11 2024 | 0.1788 | -0.0045 | -2.45% | 0.1832 | 0.1856 | 0.1784 | 5,297,822.00 |
| May 10 2024 | 0.1833 | -0.0102 | -5.27% | 0.1933 | 0.1945 | 0.1816 | 13,703,730.00 |
| May 09 2024 | 0.1935 | 0.0026 | 1.36% | 0.1868 | 0.1948 | 0.1842 | 8,658,913.00 |
| May 08 2024 | 0.1909 | 0.00 | 0.00% | 0.1909 | 0.1909 | 0.1909 | 0.00 |
| May 07 2024 | 0.1909 | -0.003 | -1.55% | 0.1944 | 0.1984 | 0.1902 | 10,819,846.00 |
| May 06 2024 | 0.1939 | -0.0026 | -1.32% | 0.1966 | 0.2026 | 0.1925 | 13,060,723.00 |
| May 05 2024 | 0.1965 | 0.0038 | 1.97% | 0.1932 | 0.2002 | 0.191 | 12,797,031.00 |
| May 04 2024 | 0.1927 | 0.0009 | 0.47% | 0.1918 | 0.1963 | 0.1898 | 8,116,869.00 |
| May 03 2024 | 0.1918 | 0.0108 | 5.97% | 0.1814 | 0.1944 | 0.1799 | 12,187,653.00 |
| May 02 2024 | 0.181 | 0.0004 | 0.22% | 0.1807 | 0.1844 | 0.1749 | 15,431,916.00 |
| May 01 2024 | 0.1806 | 0.0027 | 1.52% | 0.1778 | 0.1834 | 0.1655 | 41,558,065.00 |
| Apr 30 2024 | 0.1779 | -0.0126 | -6.61% | 0.1899 | 0.1927 | 0.1702 | 27,437,520.00 |
| Apr 29 2024 | 0.1905 | -0.0025 | -1.30% | 0.1935 | 0.1946 | 0.1841 | 18,376,507.00 |
| Apr 28 2024 | 0.193 | -0.0055 | -2.77% | 0.1984 | 0.2012 | 0.1919 | 13,472,811.00 |
| Apr 27 2024 | 0.1985 | 0.0007 | 0.35% | 0.1983 | 0.2026 | 0.1891 | 27,778,964.00 |
| Apr 26 2024 | 0.1978 | -0.0024 | -1.20% | 0.1994 | 0.2143 | 0.1925 | 56,437,230.00 |
| Apr 25 2024 | 0.2002 | 0.0065 | 3.36% | 0.2095 | 0.2127 | 0.1966 | 38,238,192.00 |
| Apr 24 2024 | 0.1937 | 0.00 | 0.00% | 0.1937 | 0.1937 | 0.1937 | 0.00 |
