Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALGOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.18341 | 0.00951 | 5.47% | 0.17364 | 0.18451 | 0.17364 | 133,682.00 |
| May 16 2024 | 0.1739 | -0.0068 | -3.76% | 0.18021 | 0.18067 | 0.1706 | 207,700.00 |
| May 15 2024 | 0.1807 | 0.0083 | 4.81% | 0.1711 | 0.18767 | 0.1711 | 133,641.00 |
| May 14 2024 | 0.1724 | -0.00609 | -3.41% | 0.17589 | 0.20318 | 0.1712 | 32,770.00 |
| May 13 2024 | 0.17849 | 0.00208 | 1.18% | 0.1772 | 0.179 | 0.17034 | 108,394.00 |
| May 12 2024 | 0.17641 | -0.0045 | -2.49% | 0.17889 | 0.17999 | 0.17641 | 11,056.00 |
| May 11 2024 | 0.18091 | -0.00209 | -1.14% | 0.1833 | 0.1833 | 0.1804 | 97,495.00 |
| May 10 2024 | 0.183 | -0.0086 | -4.49% | 0.1928 | 0.19381 | 0.183 | 35,708.00 |
| May 09 2024 | 0.1916 | 0.00354 | 1.88% | 0.18754 | 0.1916 | 0.1845 | 195,220.00 |
| May 08 2024 | 0.18806 | -0.00389 | -2.03% | 0.19011 | 0.19465 | 0.1862 | 61,284.00 |
| May 07 2024 | 0.19195 | -0.00345 | -1.77% | 0.1932 | 0.19829 | 0.150 | 58,014.00 |
| May 06 2024 | 0.1954 | -0.00127 | -0.65% | 0.19681 | 0.20203 | 0.1954 | 116,029.00 |
| May 05 2024 | 0.19667 | 0.00406 | 2.11% | 0.19192 | 0.19906 | 0.19192 | 35,308.00 |
| May 04 2024 | 0.19261 | 0.00 | 0.00% | 0.19261 | 0.19261 | 0.19261 | 0.00 |
| May 03 2024 | 0.19261 | 0.00921 | 5.02% | 0.1827 | 0.19419 | 0.1826 | 236,706.00 |
| May 02 2024 | 0.1834 | 0.00352 | 1.96% | 0.17721 | 0.1836 | 0.1765 | 514,005.00 |
| May 01 2024 | 0.17988 | 0.00247 | 1.39% | 0.1752 | 0.1832 | 0.1666 | 825,673.00 |
| Apr 30 2024 | 0.17741 | -0.01359 | -7.12% | 0.18979 | 0.18979 | 0.1718 | 464,558.00 |
| Apr 29 2024 | 0.191 | -0.0024 | -1.24% | 0.1934 | 0.1934 | 0.18519 | 330,513.00 |
| Apr 28 2024 | 0.1934 | -0.00471 | -2.38% | 0.2008 | 0.201 | 0.1924 | 166,280.00 |
| Apr 27 2024 | 0.19811 | 0.00058 | 0.29% | 0.19474 | 0.20029 | 0.19261 | 66,911.00 |
| Apr 26 2024 | 0.19753 | -0.01553 | -7.29% | 0.1992 | 0.21239 | 0.1938 | 270,698.00 |
| Apr 25 2024 | 0.21306 | 0.00 | 0.00% | 0.21306 | 0.21306 | 0.21306 | 0.00 |
| Apr 24 2024 | 0.21306 | 0.02105 | 10.96% | 0.19594 | 0.25999 | 0.19594 | 758,278.00 |
| Apr 23 2024 | 0.19201 | -0.00309 | -1.58% | 0.1957 | 0.199 | 0.18836 | 265,946.00 |
| Apr 22 2024 | 0.1951 | 0.0085 | 4.56% | 0.19228 | 0.19571 | 0.18951 | 330,741.00 |
| Apr 21 2024 | 0.1866 | -0.00491 | -2.56% | 0.19091 | 0.19121 | 0.1842 | 15,299.00 |
| Apr 20 2024 | 0.19151 | 0.01919 | 11.14% | 0.17509 | 0.19151 | 0.17506 | 849,333.00 |
| Apr 19 2024 | 0.17232 | -0.00279 | -1.59% | 0.175 | 0.1785 | 0.160 | 423,843.00 |
| Apr 18 2024 | 0.17511 | 0.00436 | 2.55% | 0.16926 | 0.18639 | 0.16411 | 306,390.00 |
| Apr 17 2024 | 0.17075 | -0.00424 | -2.42% | 0.17201 | 0.17415 | 0.164 | 123,666.00 |
| Apr 16 2024 | 0.17499 | 0.00494 | 2.91% | 0.17315 | 0.17919 | 0.16001 | 188,665.00 |
| Apr 15 2024 | 0.17005 | -0.00933 | -5.20% | 0.17905 | 0.19667 | 0.165 | 231,172.00 |
| Apr 14 2024 | 0.17938 | 0.01039 | 6.15% | 0.16466 | 0.186 | 0.16252 | 315,909.00 |
| Apr 13 2024 | 0.16899 | -0.02441 | -12.62% | 0.19055 | 0.1995 | 0.15199 | 536,109.00 |
| Apr 12 2024 | 0.1934 | -0.0343 | -15.06% | 0.22763 | 0.23787 | 0.18203 | 600,882.00 |
| Apr 11 2024 | 0.2277 | -0.002 | -0.87% | 0.22991 | 0.23389 | 0.223 | 173,635.00 |
| Apr 10 2024 | 0.2297 | -0.0051 | -2.17% | 0.23191 | 0.23221 | 0.219 | 191,248.00 |
| Apr 09 2024 | 0.2348 | -0.01089 | -4.43% | 0.2433 | 0.24471 | 0.23241 | 149,637.00 |
| Apr 08 2024 | 0.24569 | 0.01048 | 4.46% | 0.2342 | 0.24779 | 0.23105 | 71,380.00 |
| Apr 07 2024 | 0.23521 | 0.00221 | 0.95% | 0.23585 | 0.23694 | 0.2325 | 6,111.00 |
| Apr 06 2024 | 0.233 | 0.002 | 0.87% | 0.23139 | 0.2338 | 0.23039 | 39,276.00 |
| Apr 05 2024 | 0.231 | -0.00571 | -2.41% | 0.236 | 0.236 | 0.22251 | 300,912.00 |
| Apr 04 2024 | 0.23671 | 0.00371 | 1.59% | 0.24011 | 0.24164 | 0.23411 | 92,658.00 |
| Apr 03 2024 | 0.233 | -0.0036 | -1.52% | 0.23221 | 0.24429 | 0.228 | 157,744.00 |
| Apr 02 2024 | 0.2366 | -0.01638 | -6.47% | 0.2425 | 0.24455 | 0.23032 | 233,428.00 |
| Apr 01 2024 | 0.25298 | -0.01431 | -5.35% | 0.26926 | 0.26926 | 0.2465 | 270,886.00 |
| Mar 31 2024 | 0.26729 | 0.00776 | 2.99% | 0.26159 | 0.26751 | 0.26151 | 41,849.00 |
| Mar 30 2024 | 0.25953 | -0.00809 | -3.02% | 0.26779 | 0.2688 | 0.25953 | 168,476.00 |
| Mar 29 2024 | 0.26762 | -0.00506 | -1.86% | 0.27069 | 0.281 | 0.26487 | 138,335.00 |
| Mar 28 2024 | 0.27268 | 0.00042 | 0.15% | 0.27049 | 0.27541 | 0.2682 | 91,366.00 |
| Mar 27 2024 | 0.27226 | -0.00874 | -3.11% | 0.27836 | 0.28999 | 0.2669 | 321,196.00 |
| Mar 26 2024 | 0.281 | 0.01321 | 4.93% | 0.2741 | 0.28555 | 0.2695 | 952,905.00 |
| Mar 25 2024 | 0.26779 | 0.0104 | 4.04% | 0.25738 | 0.27403 | 0.25497 | 192,518.00 |
| Mar 24 2024 | 0.25739 | 0.00601 | 2.39% | 0.25341 | 0.25739 | 0.24894 | 47,257.00 |
| Mar 23 2024 | 0.25138 | 0.01169 | 4.88% | 0.24095 | 0.2539 | 0.2403 | 285,176.00 |
| Mar 22 2024 | 0.23969 | -0.0098 | -3.93% | 0.24959 | 0.2528 | 0.235 | 307,237.00 |
| Mar 21 2024 | 0.24949 | -0.00161 | -0.64% | 0.25019 | 0.25422 | 0.24341 | 160,744.00 |
| Mar 20 2024 | 0.2511 | 0.01921 | 8.28% | 0.230 | 0.25155 | 0.2191 | 142,655.00 |
| Mar 19 2024 | 0.23189 | -0.02019 | -8.01% | 0.25198 | 0.25198 | 0.220 | 951,769.00 |
| Mar 18 2024 | 0.25208 | -0.02252 | -8.20% | 0.27136 | 0.27136 | 0.247 | 311,533.00 |
| Mar 17 2024 | 0.2746 | 0.0074 | 2.77% | 0.26686 | 0.2785 | 0.2525 | 358,742.00 |
| Mar 16 2024 | 0.2672 | -0.0306 | -10.28% | 0.30033 | 0.310 | 0.261 | 693,947.00 |
| Mar 15 2024 | 0.2978 | -0.0219 | -6.85% | 0.3141 | 0.31673 | 0.27147 | 409,050.00 |
| Mar 14 2024 | 0.3197 | 0.00 | 0.00% | 0.3197 | 0.3197 | 0.3197 | 0.00 |
| Mar 13 2024 | 0.3197 | 0.00214 | 0.67% | 0.31266 | 0.32991 | 0.3058 | 557,864.00 |
| Mar 12 2024 | 0.31756 | 0.02587 | 8.87% | 0.29334 | 0.320 | 0.27567 | 940,076.00 |
| Mar 11 2024 | 0.29169 | 0.0314 | 12.06% | 0.263 | 0.3044 | 0.25143 | 1,633,051.00 |
| Mar 10 2024 | 0.26029 | -0.01011 | -3.74% | 0.2704 | 0.2745 | 0.2572 | 212,667.00 |
| Mar 09 2024 | 0.2704 | -0.00099 | -0.36% | 0.26911 | 0.2779 | 0.2685 | 90,162.00 |
| Mar 08 2024 | 0.27139 | -0.01104 | -3.91% | 0.2777 | 0.28435 | 0.260 | 589,105.00 |
| Mar 07 2024 | 0.28243 | 0.02244 | 8.63% | 0.25908 | 0.283 | 0.25908 | 732,327.00 |
| Mar 06 2024 | 0.25999 | 0.030 | 13.04% | 0.23179 | 0.25999 | 0.2243 | 283,031.00 |
| Mar 05 2024 | 0.22999 | -0.01898 | -7.62% | 0.24597 | 0.25878 | 0.20101 | 1,136,841.00 |
| Mar 04 2024 | 0.24897 | -0.00333 | -1.32% | 0.2523 | 0.26418 | 0.243 | 356,959.00 |
| Mar 03 2024 | 0.2523 | 0.00485 | 1.96% | 0.24664 | 0.25528 | 0.22495 | 406,960.00 |
| Mar 02 2024 | 0.24745 | 0.0193 | 8.46% | 0.22999 | 0.2476 | 0.22919 | 162,548.00 |
| Mar 01 2024 | 0.22815 | 0.01624 | 7.66% | 0.2142 | 0.22815 | 0.2138 | 219,763.00 |
| Feb 29 2024 | 0.21191 | 0.00072 | 0.34% | 0.2119 | 0.22998 | 0.20666 | 440,057.00 |
| Feb 28 2024 | 0.21119 | 0.00299 | 1.44% | 0.2084 | 0.2235 | 0.19802 | 563,640.00 |
| Feb 27 2024 | 0.2082 | -0.0023 | -1.09% | 0.21077 | 0.21079 | 0.20293 | 416,009.00 |
| Feb 26 2024 | 0.2105 | 0.00395 | 1.91% | 0.2021 | 0.2105 | 0.1979 | 174,869.00 |
| Feb 25 2024 | 0.20655 | 0.00855 | 4.32% | 0.198 | 0.2113 | 0.19447 | 242,691.00 |
| Feb 24 2024 | 0.198 | 0.01036 | 5.52% | 0.18458 | 0.198 | 0.18458 | 185,936.00 |
| Feb 23 2024 | 0.18764 | -0.00393 | -2.05% | 0.185 | 0.18897 | 0.18258 | 136,029.00 |
| Feb 22 2024 | 0.19157 | 0.00217 | 1.15% | 0.18599 | 0.1942 | 0.18569 | 80,075.00 |
| Feb 21 2024 | 0.1894 | -0.00812 | -4.11% | 0.193 | 0.193 | 0.182 | 397,205.00 |
| Feb 20 2024 | 0.19752 | -0.00249 | -1.24% | 0.20378 | 0.2038 | 0.1908 | 296,335.00 |
| Feb 19 2024 | 0.20001 | 0.00552 | 2.84% | 0.19753 | 0.2019 | 0.19753 | 115,630.00 |
| Feb 18 2024 | 0.19449 | 0.00249 | 1.30% | 0.1918 | 0.19531 | 0.1918 | 38,391.00 |
| Feb 17 2024 | 0.192 | 0.00037 | 0.19% | 0.19258 | 0.19258 | 0.18423 | 176,624.00 |
