Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ALGOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.1939 | -0.002 | -1.02% | 0.19477 | 0.19676 | 0.18836 | 11,704,231.00 |
| Apr 22 2024 | 0.1959 | 0.0085 | 4.54% | 0.1924 | 0.1979 | 0.1867 | 11,455,889.00 |
| Apr 21 2024 | 0.1874 | -0.0039 | -2.04% | 0.1909 | 0.1927 | 0.1833 | 6,865,250.00 |
| Apr 20 2024 | 0.1913 | 0.0151 | 8.57% | 0.1746 | 0.192 | 0.1726 | 12,702,159.00 |
| Apr 19 2024 | 0.1762 | 0.0016 | 0.92% | 0.17478 | 0.1792 | 0.1594 | 20,349,549.00 |
| Apr 18 2024 | 0.1746 | 0.0062 | 3.68% | 0.1694 | 0.1765 | 0.163 | 10,069,774.00 |
| Apr 17 2024 | 0.1684 | -0.006 | -3.44% | 0.1736 | 0.1761 | 0.1618 | 10,931,466.00 |
| Apr 16 2024 | 0.1744 | 0.0044 | 2.59% | 0.1699 | 0.1805 | 0.1648 | 17,540,729.00 |
| Apr 15 2024 | 0.170 | -0.010 | -5.56% | 0.1784 | 0.1883 | 0.1644 | 17,497,347.00 |
| Apr 14 2024 | 0.180 | 0.0107 | 6.32% | 0.1686 | 0.182 | 0.1619 | 29,034,984.00 |
| Apr 13 2024 | 0.1693 | -0.0248 | -12.78% | 0.1929 | 0.1968 | 0.1484 | 61,704,719.00 |
| Apr 12 2024 | 0.1941 | -0.034 | -14.91% | 0.2273 | 0.2348 | 0.1848 | 39,940,070.00 |
| Apr 11 2024 | 0.2281 | -0.0023 | -1.00% | 0.2298 | 0.2355 | 0.2219 | 11,398,924.00 |
| Apr 10 2024 | 0.2304 | -0.0012 | -0.52% | 0.2315 | 0.2353 | 0.2176 | 13,635,502.00 |
| Apr 09 2024 | 0.2316 | -0.0139 | -5.66% | 0.2454 | 0.2461 | 0.2308 | 9,672,540.00 |
| Apr 08 2024 | 0.2455 | 0.0096 | 4.07% | 0.2347 | 0.2481 | 0.2305 | 9,514,592.00 |
| Apr 07 2024 | 0.2359 | 0.0021 | 0.90% | 0.2334 | 0.23742 | 0.2319 | 5,152,261.00 |
| Apr 06 2024 | 0.2338 | 0.0038 | 1.65% | 0.229 | 0.236 | 0.228 | 4,875,614.00 |
| Apr 05 2024 | 0.230 | -0.0072 | -3.04% | 0.2368 | 0.23819 | 0.2215 | 14,908,799.00 |
| Apr 04 2024 | 0.2372 | 0.0041 | 1.76% | 0.2314 | 0.2448 | 0.2253 | 15,156,983.00 |
| Apr 03 2024 | 0.2331 | -0.0013 | -0.55% | 0.2345 | 0.2447 | 0.2264 | 11,052,933.00 |
| Apr 02 2024 | 0.2344 | -0.0173 | -6.87% | 0.251 | 0.2515 | 0.2302 | 18,569,339.00 |
| Apr 01 2024 | 0.2517 | -0.0158 | -5.91% | 0.2674 | 0.270 | 0.2445 | 19,172,138.00 |
| Mar 31 2024 | 0.2675 | 0.0075 | 2.88% | 0.2605 | 0.2681 | 0.25953 | 8,674,618.00 |
| Mar 30 2024 | 0.260 | -0.0083 | -3.09% | 0.2677 | 0.27125 | 0.2591 | 12,358,719.00 |
| Mar 29 2024 | 0.2683 | -0.0043 | -1.58% | 0.272 | 0.2831 | 0.2641 | 16,050,678.00 |
| Mar 28 2024 | 0.2726 | 0.0028 | 1.04% | 0.2702 | 0.2754 | 0.2619 | 14,331,441.00 |
| Mar 27 2024 | 0.2698 | -0.0102 | -3.64% | 0.2796 | 0.2903 | 0.2661 | 27,665,351.00 |
| Mar 26 2024 | 0.280 | 0.0122 | 4.56% | 0.2674 | 0.2864 | 0.2671 | 25,475,725.00 |
| Mar 25 2024 | 0.2678 | 0.0114 | 4.45% | 0.2554 | 0.2734 | 0.2532 | 28,845,409.00 |
| Mar 24 2024 | 0.2564 | 0.007 | 2.81% | 0.2492 | 0.2585 | 0.2475 | 12,636,618.00 |
| Mar 23 2024 | 0.2494 | 0.0098 | 4.09% | 0.2399 | 0.2558 | 0.2369 | 11,492,974.00 |
| Mar 22 2024 | 0.2396 | -0.009 | -3.62% | 0.2484 | 0.2548 | 0.234 | 18,874,928.00 |
| Mar 21 2024 | 0.2486 | -0.0019 | -0.76% | 0.2493 | 0.2602 | 0.2421 | 24,018,796.00 |
| Mar 20 2024 | 0.2505 | 0.0192 | 8.30% | 0.2317 | 0.2525 | 0.2185 | 32,122,631.00 |
| Mar 19 2024 | 0.2313 | -0.0206 | -8.18% | 0.252 | 0.2531 | 0.2187 | 39,866,308.00 |
| Mar 18 2024 | 0.2519 | -0.0232 | -8.43% | 0.2736 | 0.2736 | 0.2459 | 32,612,486.00 |
| Mar 17 2024 | 0.2751 | 0.0082 | 3.07% | 0.2681 | 0.2844 | 0.252 | 23,616,479.00 |
| Mar 16 2024 | 0.2669 | -0.0314 | -10.53% | 0.2977 | 0.3108 | 0.260 | 38,621,429.00 |
| Mar 15 2024 | 0.2983 | -0.0129 | -4.15% | 0.3133 | 0.321 | 0.2735 | 47,825,602.00 |
| Mar 14 2024 | 0.3112 | -0.0084 | -2.63% | 0.3209 | 0.3209 | 0.291 | 30,802,623.00 |
| Mar 13 2024 | 0.3196 | 0.0034 | 1.08% | 0.3143 | 0.3296 | 0.3052 | 46,260,187.00 |
| Mar 12 2024 | 0.3162 | 0.0238 | 8.14% | 0.2913 | 0.3296 | 0.2754 | 52,811,669.00 |
| Mar 11 2024 | 0.2924 | 0.0297 | 11.31% | 0.2633 | 0.3016 | 0.2501 | 84,817,849.00 |
| Mar 10 2024 | 0.2627 | -0.0067 | -2.49% | 0.2689 | 0.2741 | 0.256 | 24,735,164.00 |
| Mar 09 2024 | 0.2694 | -0.002 | -0.74% | 0.2718 | 0.2777 | 0.2656 | 21,974,609.00 |
| Mar 08 2024 | 0.2714 | -0.0109 | -3.86% | 0.2808 | 0.28152 | 0.2584 | 31,212,069.00 |
| Mar 07 2024 | 0.2823 | 0.0255 | 9.93% | 0.2597 | 0.2849 | 0.2581 | 54,089,549.00 |
| Mar 06 2024 | 0.2568 | 0.0247 | 10.64% | 0.2321 | 0.2569 | 0.221 | 36,763,837.00 |
| Mar 05 2024 | 0.2321 | -0.0203 | -8.04% | 0.249 | 0.259 | 0.198 | 56,085,072.00 |
| Mar 04 2024 | 0.2524 | 0.0012 | 0.48% | 0.2524 | 0.265 | 0.2424 | 42,327,179.00 |
| Mar 03 2024 | 0.2512 | 0.0039 | 1.58% | 0.2462 | 0.2589 | 0.22088 | 43,268,142.00 |
| Mar 02 2024 | 0.2473 | 0.0189 | 8.27% | 0.2297 | 0.2476 | 0.2254 | 42,449,430.00 |
| Mar 01 2024 | 0.2284 | 0.0162 | 7.63% | 0.2126 | 0.2285 | 0.21179 | 30,045,601.00 |
| Feb 29 2024 | 0.2122 | 0.0013 | 0.62% | 0.2106 | 0.2317 | 0.206 | 37,962,548.00 |
| Feb 28 2024 | 0.2109 | 0.0026 | 1.25% | 0.2083 | 0.2243 | 0.1924 | 50,724,862.00 |
| Feb 27 2024 | 0.2083 | -0.0036 | -1.70% | 0.2121 | 0.2124 | 0.2018 | 24,800,069.00 |
| Feb 26 2024 | 0.2119 | 0.004 | 1.92% | 0.2076 | 0.2128 | 0.1964 | 23,816,370.00 |
| Feb 25 2024 | 0.2079 | 0.011 | 5.59% | 0.1971 | 0.2113 | 0.19377 | 29,170,583.00 |
| Feb 24 2024 | 0.1969 | 0.011 | 5.92% | 0.1862 | 0.1977 | 0.1817 | 14,133,958.00 |
| Feb 23 2024 | 0.1859 | -0.0034 | -1.80% | 0.1892 | 0.1904 | 0.182 | 10,918,700.00 |
| Feb 22 2024 | 0.1893 | 0.0003 | 0.16% | 0.1886 | 0.1944 | 0.1842 | 14,036,095.00 |
| Feb 21 2024 | 0.189 | -0.0077 | -3.91% | 0.1962 | 0.1972 | 0.1815 | 16,900,711.00 |
| Feb 20 2024 | 0.1967 | -0.0063 | -3.10% | 0.2042 | 0.20427 | 0.1894 | 21,170,144.00 |
| Feb 19 2024 | 0.203 | 0.0069 | 3.52% | 0.1961 | 0.2043 | 0.196 | 14,197,812.00 |
| Feb 18 2024 | 0.1961 | 0.0055 | 2.89% | 0.1905 | 0.1972 | 0.1897 | 11,076,635.00 |
| Feb 17 2024 | 0.1906 | -0.0037 | -1.90% | 0.1944 | 0.19457 | 0.1836 | 11,439,680.00 |
| Feb 16 2024 | 0.1943 | 0.0066 | 3.52% | 0.1874 | 0.1975 | 0.1865 | 21,837,527.00 |
| Feb 15 2024 | 0.1877 | 0.004 | 2.18% | 0.1835 | 0.1921 | 0.1828 | 17,776,027.00 |
| Feb 14 2024 | 0.1837 | 0.0061 | 3.43% | 0.1777 | 0.185 | 0.1747 | 15,172,626.00 |
| Feb 13 2024 | 0.1776 | -0.0061 | -3.32% | 0.1835 | 0.1856 | 0.173 | 12,646,663.00 |
| Feb 12 2024 | 0.1837 | 0.0078 | 4.43% | 0.1804 | 0.1839 | 0.1739 | 12,792,982.00 |
| Feb 11 2024 | 0.1759 | 0.0008 | 0.46% | 0.17545 | 0.17774 | 0.172 | 10,273,815.00 |
| Feb 10 2024 | 0.1751 | 0.0002 | 0.11% | 0.1747 | 0.1779 | 0.17085 | 9,221,216.00 |
| Feb 09 2024 | 0.1749 | 0.0059 | 3.49% | 0.1693 | 0.1756 | 0.1685 | 16,403,070.00 |
| Feb 08 2024 | 0.169 | 0.0009 | 0.54% | 0.1685 | 0.1708 | 0.1662 | 11,038,791.00 |
| Feb 07 2024 | 0.1681 | 0.0063 | 3.89% | 0.1624 | 0.1687 | 0.15959 | 13,953,576.00 |
| Feb 06 2024 | 0.1618 | 0.0019 | 1.19% | 0.1596 | 0.1625 | 0.1575 | 9,328,074.00 |
| Feb 05 2024 | 0.1599 | 0.001 | 0.63% | 0.1587 | 0.16226 | 0.1558 | 6,655,949.00 |
| Feb 04 2024 | 0.1589 | -0.0063 | -3.81% | 0.1654 | 0.16547 | 0.1583 | 10,288,917.00 |
| Feb 03 2024 | 0.1652 | 0.0044 | 2.74% | 0.1611 | 0.1683 | 0.1608 | 8,287,615.00 |
| Feb 02 2024 | 0.1608 | 0.0022 | 1.39% | 0.1586 | 0.1642 | 0.1582 | 13,302,708.00 |
| Feb 01 2024 | 0.1586 | -0.0006 | -0.38% | 0.1598 | 0.1606 | 0.1549 | 11,202,364.00 |
| Jan 31 2024 | 0.1592 | -0.0053 | -3.22% | 0.165 | 0.1652 | 0.15726 | 10,281,954.00 |
| Jan 30 2024 | 0.1645 | -0.0044 | -2.61% | 0.1682 | 0.1711 | 0.1633 | 10,509,188.00 |
| Jan 29 2024 | 0.1689 | 0.0047 | 2.86% | 0.1636 | 0.1694 | 0.1624 | 10,003,263.00 |
| Jan 28 2024 | 0.1642 | -0.0034 | -2.03% | 0.1671 | 0.169 | 0.1619 | 7,838,472.00 |
| Jan 27 2024 | 0.1676 | 0.0012 | 0.72% | 0.1664 | 0.1687 | 0.1642 | 12,066,838.00 |
| Jan 26 2024 | 0.1664 | 0.0053 | 3.29% | 0.1606 | 0.1759 | 0.1597 | 17,497,465.00 |
| Jan 25 2024 | 0.1611 | -0.0023 | -1.41% | 0.1632 | 0.16378 | 0.1583 | 9,868,253.00 |
