Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ALGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.19655 | 0.00896 | 4.78% | 0.18839 | 0.19779 | 0.18736 | 134,117.00 |
| Apr 21 2024 | 0.18759 | -0.00413 | -2.15% | 0.19081 | 0.19281 | 0.18345 | 79,128.00 |
| Apr 20 2024 | 0.19172 | 0.01607 | 9.15% | 0.17485 | 0.19202 | 0.17307 | 42,266.00 |
| Apr 19 2024 | 0.17565 | 0.00104 | 0.60% | 0.17331 | 0.17916 | 0.16004 | 185,092.00 |
| Apr 18 2024 | 0.17461 | 0.00568 | 3.36% | 0.170 | 0.17651 | 0.16317 | 201,511.00 |
| Apr 17 2024 | 0.16893 | -0.00564 | -3.23% | 0.17351 | 0.1759 | 0.16258 | 140,735.00 |
| Apr 16 2024 | 0.17457 | 0.00414 | 2.43% | 0.16992 | 0.18066 | 0.16504 | 245,342.00 |
| Apr 15 2024 | 0.17043 | -0.00903 | -5.03% | 0.17905 | 0.18772 | 0.16473 | 270,589.00 |
| Apr 14 2024 | 0.17946 | 0.01114 | 6.62% | 0.16716 | 0.18075 | 0.16208 | 1,138,021.00 |
| Apr 13 2024 | 0.16832 | -0.02568 | -13.24% | 0.19218 | 0.19384 | 0.14723 | 1,711,497.00 |
| Apr 12 2024 | 0.194 | -0.03431 | -15.03% | 0.22767 | 0.23213 | 0.17181 | 913,869.00 |
| Apr 11 2024 | 0.22831 | -0.00204 | -0.89% | 0.22937 | 0.23435 | 0.22693 | 51,021.00 |
| Apr 10 2024 | 0.23035 | -0.00168 | -0.72% | 0.23156 | 0.23299 | 0.21812 | 180,222.00 |
| Apr 09 2024 | 0.23203 | -0.01381 | -5.62% | 0.24555 | 0.24555 | 0.23082 | 13,742.00 |
| Apr 08 2024 | 0.24584 | 0.01062 | 4.51% | 0.23443 | 0.24736 | 0.23049 | 31,636.00 |
| Apr 07 2024 | 0.23522 | 0.00135 | 0.58% | 0.23356 | 0.2372 | 0.23227 | 12,742.00 |
| Apr 06 2024 | 0.23387 | 0.00369 | 1.60% | 0.22894 | 0.23516 | 0.22894 | 20,246.00 |
| Apr 05 2024 | 0.23018 | -0.00685 | -2.89% | 0.23679 | 0.2376 | 0.22195 | 128,410.00 |
| Apr 04 2024 | 0.23703 | 0.00435 | 1.87% | 0.23318 | 0.24163 | 0.22536 | 33,155.00 |
| Apr 03 2024 | 0.23268 | -0.00139 | -0.59% | 0.23422 | 0.24314 | 0.22811 | 24,834.00 |
| Apr 02 2024 | 0.23407 | -0.01755 | -6.97% | 0.25085 | 0.25085 | 0.23042 | 313,985.00 |
| Apr 01 2024 | 0.25162 | -0.01664 | -6.20% | 0.26839 | 0.26988 | 0.2455 | 83,841.00 |
| Mar 31 2024 | 0.26826 | 0.00034 | 0.13% | 0.26018 | 0.26826 | 0.26018 | 29,093.00 |
| Mar 30 2024 | 0.26792 | 0.00 | 0.00% | 0.26792 | 0.26792 | 0.26792 | 0.00 |
| Mar 29 2024 | 0.26792 | -0.00483 | -1.77% | 0.27103 | 0.28301 | 0.26494 | 223,957.00 |
| Mar 28 2024 | 0.27275 | 0.00214 | 0.79% | 0.27084 | 0.27508 | 0.26273 | 47,564.00 |
| Mar 27 2024 | 0.27061 | -0.0096 | -3.43% | 0.27759 | 0.2899 | 0.26685 | 64,885.00 |
| Mar 26 2024 | 0.28021 | 0.01248 | 4.66% | 0.26714 | 0.286 | 0.26714 | 105,462.00 |
| Mar 25 2024 | 0.26773 | 0.01149 | 4.48% | 0.25582 | 0.27207 | 0.25402 | 137,123.00 |
| Mar 24 2024 | 0.25624 | 0.00797 | 3.21% | 0.25184 | 0.2583 | 0.24774 | 66,275.00 |
| Mar 23 2024 | 0.24827 | 0.00812 | 3.38% | 0.23933 | 0.25454 | 0.23933 | 17,795.00 |
| Mar 22 2024 | 0.24015 | -0.01105 | -4.40% | 0.24886 | 0.25459 | 0.23437 | 133,002.00 |
| Mar 21 2024 | 0.2512 | 0.00 | 0.00% | 0.2512 | 0.2512 | 0.2512 | 0.00 |
| Mar 20 2024 | 0.2512 | 0.01955 | 8.44% | 0.22992 | 0.25144 | 0.220 | 337,469.00 |
| Mar 19 2024 | 0.23165 | -0.02025 | -8.04% | 0.25139 | 0.2522 | 0.21948 | 370,916.00 |
| Mar 18 2024 | 0.2519 | -0.02407 | -8.72% | 0.27246 | 0.27246 | 0.24678 | 1,362,477.00 |
| Mar 17 2024 | 0.27597 | 0.00887 | 3.32% | 0.26842 | 0.27992 | 0.25241 | 126,380.00 |
| Mar 16 2024 | 0.2671 | -0.03125 | -10.47% | 0.29876 | 0.310 | 0.26131 | 594,217.00 |
| Mar 15 2024 | 0.29835 | -0.02051 | -6.43% | 0.31333 | 0.32096 | 0.27199 | 354,899.00 |
| Mar 14 2024 | 0.31886 | 0.00 | 0.00% | 0.31886 | 0.31886 | 0.31886 | 0.00 |
| Mar 13 2024 | 0.31886 | 0.00267 | 0.84% | 0.31345 | 0.32867 | 0.286 | 662,375.00 |
| Mar 12 2024 | 0.31619 | 0.02439 | 8.36% | 0.29294 | 0.3186 | 0.27444 | 581,900.00 |
| Mar 11 2024 | 0.2918 | 0.02957 | 11.28% | 0.26409 | 0.30102 | 0.250 | 479,728.00 |
| Mar 10 2024 | 0.26223 | -0.00654 | -2.43% | 0.26804 | 0.27291 | 0.2562 | 171,804.00 |
| Mar 09 2024 | 0.26877 | -0.00202 | -0.75% | 0.270 | 0.2764 | 0.26485 | 172,355.00 |
| Mar 08 2024 | 0.27079 | -0.01017 | -3.62% | 0.27716 | 0.27791 | 0.25768 | 139,381.00 |
| Mar 07 2024 | 0.28096 | 0.02081 | 8.00% | 0.25846 | 0.28392 | 0.25846 | 775,578.00 |
| Mar 06 2024 | 0.26015 | 0.02853 | 12.32% | 0.23141 | 0.26015 | 0.22083 | 593,557.00 |
| Mar 05 2024 | 0.23162 | -0.01921 | -7.66% | 0.24712 | 0.25771 | 0.19878 | 883,818.00 |
| Mar 04 2024 | 0.25083 | -0.00002 | -0.01% | 0.25255 | 0.26481 | 0.24233 | 340,844.00 |
| Mar 03 2024 | 0.25085 | 0.0039 | 1.58% | 0.2453 | 0.25722 | 0.21802 | 129,556.00 |
| Mar 02 2024 | 0.24695 | 0.02033 | 8.97% | 0.230 | 0.24695 | 0.22569 | 248,480.00 |
| Mar 01 2024 | 0.22662 | 0.01494 | 7.06% | 0.21255 | 0.22684 | 0.21255 | 256,122.00 |
| Feb 29 2024 | 0.21168 | 0.00121 | 0.57% | 0.21001 | 0.23108 | 0.20609 | 359,771.00 |
| Feb 28 2024 | 0.21047 | 0.00225 | 1.08% | 0.20761 | 0.22351 | 0.1925 | 622,860.00 |
| Feb 27 2024 | 0.20822 | -0.00307 | -1.45% | 0.21142 | 0.21165 | 0.202 | 208,723.00 |
| Feb 26 2024 | 0.21129 | 0.00368 | 1.77% | 0.20697 | 0.212 | 0.1966 | 153,035.00 |
| Feb 25 2024 | 0.20761 | 0.01038 | 5.26% | 0.1975 | 0.211 | 0.1943 | 326,616.00 |
| Feb 24 2024 | 0.19723 | 0.01181 | 6.37% | 0.18621 | 0.19751 | 0.18195 | 130,581.00 |
| Feb 23 2024 | 0.18542 | -0.00383 | -2.02% | 0.18878 | 0.19046 | 0.1825 | 231,766.00 |
| Feb 22 2024 | 0.18925 | 0.00 | 0.00% | 0.18925 | 0.18925 | 0.18925 | 0.00 |
| Feb 21 2024 | 0.18925 | -0.007 | -3.57% | 0.19617 | 0.19692 | 0.182 | 147,083.00 |
| Feb 20 2024 | 0.19625 | -0.00739 | -3.63% | 0.20268 | 0.203 | 0.18905 | 77,635.00 |
| Feb 19 2024 | 0.20364 | 0.00724 | 3.69% | 0.197 | 0.20373 | 0.196 | 261,054.00 |
| Feb 18 2024 | 0.1964 | 0.00208 | 1.07% | 0.19069 | 0.19681 | 0.18968 | 43,471.00 |
| Feb 17 2024 | 0.19432 | 0.00 | 0.00% | 0.19432 | 0.19432 | 0.19432 | 0.00 |
| Feb 16 2024 | 0.19432 | 0.00659 | 3.51% | 0.18711 | 0.1972 | 0.18661 | 166,689.00 |
| Feb 15 2024 | 0.18773 | 0.00407 | 2.22% | 0.18435 | 0.1914 | 0.18307 | 313,225.00 |
| Feb 14 2024 | 0.18366 | 0.00567 | 3.19% | 0.17788 | 0.18454 | 0.17494 | 541,363.00 |
| Feb 13 2024 | 0.17799 | -0.00543 | -2.96% | 0.18383 | 0.18504 | 0.17405 | 117,275.00 |
| Feb 12 2024 | 0.18342 | 0.00342 | 1.90% | 0.18072 | 0.18376 | 0.17408 | 629,052.00 |
| Feb 11 2024 | 0.180 | 0.00459 | 2.62% | 0.17482 | 0.180 | 0.17235 | 203,886.00 |
| Feb 10 2024 | 0.17541 | 0.00075 | 0.43% | 0.17494 | 0.17784 | 0.17109 | 40,076.00 |
| Feb 09 2024 | 0.17466 | 0.0063 | 3.74% | 0.16902 | 0.17542 | 0.16899 | 802,498.00 |
| Feb 08 2024 | 0.16836 | 0.00 | 0.00% | 0.16836 | 0.16836 | 0.16836 | 0.00 |
| Feb 07 2024 | 0.16836 | 0.00603 | 3.71% | 0.16207 | 0.16844 | 0.1606 | 109,736.00 |
| Feb 06 2024 | 0.16233 | 0.00244 | 1.53% | 0.15937 | 0.16233 | 0.15761 | 205,444.00 |
| Feb 05 2024 | 0.15989 | 0.00114 | 0.72% | 0.15866 | 0.16211 | 0.1564 | 48,841.00 |
| Feb 04 2024 | 0.15875 | -0.00661 | -4.00% | 0.16444 | 0.16496 | 0.15875 | 60,869.00 |
| Feb 03 2024 | 0.16536 | 0.00623 | 3.92% | 0.16114 | 0.16821 | 0.16114 | 71,113.00 |
| Feb 02 2024 | 0.15913 | 0.00 | 0.00% | 0.15913 | 0.15913 | 0.15913 | 0.00 |
| Feb 01 2024 | 0.15913 | 0.00 | 0.00% | 0.15913 | 0.15913 | 0.15913 | 0.00 |
| Jan 31 2024 | 0.15913 | -0.00412 | -2.52% | 0.16364 | 0.1644 | 0.15743 | 207,620.00 |
| Jan 30 2024 | 0.16325 | -0.00571 | -3.38% | 0.16809 | 0.17088 | 0.16325 | 65,287.00 |
| Jan 29 2024 | 0.16896 | 0.00489 | 2.98% | 0.16373 | 0.16923 | 0.16269 | 68,452.00 |
| Jan 28 2024 | 0.16407 | -0.00339 | -2.02% | 0.16736 | 0.16874 | 0.1626 | 84,769.00 |
| Jan 27 2024 | 0.16746 | 0.00089 | 0.53% | 0.16684 | 0.16848 | 0.16431 | 19,634.00 |
| Jan 26 2024 | 0.16657 | 0.00541 | 3.36% | 0.16092 | 0.16909 | 0.15985 | 149,353.00 |
| Jan 25 2024 | 0.16116 | -0.00235 | -1.44% | 0.16337 | 0.16381 | 0.1588 | 119,450.00 |
| Jan 24 2024 | 0.16351 | 0.00326 | 2.03% | 0.15929 | 0.1643 | 0.15829 | 79,650.00 |
