Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.ALGOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.19852 | 0.00033 | 0.17% | 0.19851 | 0.20063 | 0.19228 | 775,820.00 |
| Apr 26 2024 | 0.19819 | -0.00198 | -0.99% | 0.1961 | 0.21298 | 0.19295 | 787,320.00 |
| Apr 25 2024 | 0.20017 | -0.01211 | -5.70% | 0.2083 | 0.20898 | 0.19749 | 802,201.00 |
| Apr 24 2024 | 0.21228 | 0.01847 | 9.53% | 0.19437 | 0.2563 | 0.19422 | 1,195,594.00 |
| Apr 23 2024 | 0.19381 | -0.00191 | -0.98% | 0.19511 | 0.19597 | 0.19025 | 636,208.00 |
| Apr 22 2024 | 0.19572 | 0.00824 | 4.40% | 0.18963 | 0.1974 | 0.18718 | 574,898.00 |
| Apr 21 2024 | 0.18748 | -0.00387 | -2.02% | 0.19072 | 0.19219 | 0.1854 | 617,944.00 |
| Apr 20 2024 | 0.19135 | 0.01638 | 9.36% | 0.17423 | 0.19144 | 0.17366 | 646,343.00 |
| Apr 19 2024 | 0.17497 | 0.00046 | 0.26% | 0.17328 | 0.17827 | 0.16209 | 876,628.00 |
| Apr 18 2024 | 0.17451 | 0.00627 | 3.73% | 0.16667 | 0.17539 | 0.16469 | 746,847.00 |
| Apr 17 2024 | 0.16824 | -0.00673 | -3.85% | 0.17287 | 0.17599 | 0.16377 | 700,027.00 |
| Apr 16 2024 | 0.17497 | 0.0047 | 2.76% | 0.16952 | 0.17917 | 0.16587 | 932,472.00 |
| Apr 15 2024 | 0.17027 | -0.00909 | -5.07% | 0.1785 | 0.18695 | 0.16697 | 936,445.00 |
| Apr 14 2024 | 0.17936 | 0.01029 | 6.09% | 0.16522 | 0.18173 | 0.16339 | 767,933.00 |
| Apr 13 2024 | 0.16907 | -0.02511 | -12.93% | 0.19165 | 0.19326 | 0.1492 | 964,719.00 |
| Apr 12 2024 | 0.19418 | -0.0338 | -14.83% | 0.22739 | 0.23237 | 0.18292 | 1,526,991.00 |
| Apr 11 2024 | 0.22798 | -0.00229 | -0.99% | 0.22925 | 0.23451 | 0.22662 | 1,666,449.00 |
| Apr 10 2024 | 0.23027 | -0.002 | -0.86% | 0.2318 | 0.23294 | 0.22015 | 2,164,571.00 |
| Apr 09 2024 | 0.23227 | -0.01325 | -5.40% | 0.24542 | 0.24603 | 0.23086 | 1,696,743.00 |
| Apr 08 2024 | 0.24552 | 0.00978 | 4.15% | 0.23531 | 0.24791 | 0.23063 | 1,808,580.00 |
| Apr 07 2024 | 0.23574 | 0.00129 | 0.55% | 0.23363 | 0.23747 | 0.23231 | 1,433,375.00 |
| Apr 06 2024 | 0.23445 | 0.0047 | 2.05% | 0.22961 | 0.23565 | 0.22961 | 986,999.00 |
| Apr 05 2024 | 0.22975 | -0.00723 | -3.05% | 0.23667 | 0.23731 | 0.2227 | 1,685,309.00 |
| Apr 04 2024 | 0.23698 | 0.00422 | 1.81% | 0.23387 | 0.24163 | 0.22549 | 1,069,567.00 |
| Apr 03 2024 | 0.23276 | -0.0022 | -0.94% | 0.23306 | 0.24365 | 0.2278 | 1,088,879.00 |
| Apr 02 2024 | 0.23496 | -0.01702 | -6.75% | 0.24925 | 0.25016 | 0.23094 | 1,311,822.00 |
| Apr 01 2024 | 0.25198 | -0.01547 | -5.78% | 0.26867 | 0.26889 | 0.24667 | 1,282,729.00 |
| Mar 31 2024 | 0.26745 | 0.00798 | 3.08% | 0.26092 | 0.26745 | 0.26028 | 833,053.00 |
| Mar 30 2024 | 0.25947 | -0.00926 | -3.45% | 0.26654 | 0.27077 | 0.25904 | 1,089,110.00 |
| Mar 29 2024 | 0.26873 | -0.00457 | -1.67% | 0.27065 | 0.28134 | 0.26401 | 1,699,500.00 |
| Mar 28 2024 | 0.2733 | 0.00325 | 1.20% | 0.27089 | 0.2755 | 0.26249 | 2,229,348.00 |
| Mar 27 2024 | 0.27005 | -0.01018 | -3.63% | 0.27741 | 0.28861 | 0.26635 | 3,467,053.00 |
| Mar 26 2024 | 0.28023 | 0.0121 | 4.51% | 0.2683 | 0.28635 | 0.26762 | 3,570,503.00 |
| Mar 25 2024 | 0.26813 | 0.01165 | 4.54% | 0.25445 | 0.27303 | 0.25354 | 3,219,988.00 |
| Mar 24 2024 | 0.25648 | 0.00809 | 3.26% | 0.25081 | 0.25792 | 0.24769 | 2,754,178.00 |
| Mar 23 2024 | 0.24839 | 0.008 | 3.33% | 0.23977 | 0.25575 | 0.23762 | 2,201,517.00 |
| Mar 22 2024 | 0.24039 | -0.00783 | -3.15% | 0.25046 | 0.25436 | 0.23399 | 2,555,363.00 |
| Mar 21 2024 | 0.24822 | -0.00226 | -0.90% | 0.25053 | 0.25559 | 0.24383 | 2,958,138.00 |
| Mar 20 2024 | 0.25048 | 0.02072 | 9.02% | 0.23112 | 0.25208 | 0.22021 | 3,478,035.00 |
| Mar 19 2024 | 0.22976 | -0.02206 | -8.76% | 0.25048 | 0.25308 | 0.22149 | 3,324,790.00 |
| Mar 18 2024 | 0.25182 | -0.02339 | -8.50% | 0.27145 | 0.27245 | 0.24742 | 2,273,641.00 |
| Mar 17 2024 | 0.27521 | 0.00806 | 3.02% | 0.26721 | 0.28079 | 0.25388 | 1,994,328.00 |
| Mar 16 2024 | 0.26715 | -0.03128 | -10.48% | 0.29866 | 0.30957 | 0.26084 | 2,231,853.00 |
| Mar 15 2024 | 0.29843 | -0.01471 | -4.70% | 0.31182 | 0.31906 | 0.2775 | 2,244,273.00 |
| Mar 14 2024 | 0.31314 | -0.00322 | -1.02% | 0.31669 | 0.31863 | 0.2955 | 2,795,109.00 |
| Mar 13 2024 | 0.31636 | 0.00036 | 0.11% | 0.31103 | 0.3261 | 0.30503 | 3,084,763.00 |
| Mar 12 2024 | 0.316 | 0.02239 | 7.63% | 0.29485 | 0.31773 | 0.27609 | 3,287,090.00 |
| Mar 11 2024 | 0.29361 | 0.03313 | 12.72% | 0.26256 | 0.30092 | 0.25226 | 3,201,737.00 |
| Mar 10 2024 | 0.26048 | -0.00776 | -2.89% | 0.26868 | 0.27371 | 0.25674 | 2,749,678.00 |
| Mar 09 2024 | 0.26824 | -0.00218 | -0.81% | 0.27133 | 0.2769 | 0.2653 | 2,407,662.00 |
| Mar 08 2024 | 0.27042 | -0.01006 | -3.59% | 0.27763 | 0.27781 | 0.25993 | 2,682,130.00 |
| Mar 07 2024 | 0.28048 | 0.02233 | 8.65% | 0.26906 | 0.28282 | 0.25926 | 3,415,905.00 |
| Mar 06 2024 | 0.25815 | 0.02817 | 12.25% | 0.22964 | 0.25833 | 0.22254 | 3,601,482.00 |
| Mar 05 2024 | 0.22998 | -0.02103 | -8.38% | 0.24772 | 0.25774 | 0.21819 | 3,412,721.00 |
| Mar 04 2024 | 0.25101 | 0.00053 | 0.21% | 0.25749 | 0.26082 | 0.24348 | 3,578,173.00 |
| Mar 03 2024 | 0.25048 | 0.00491 | 2.00% | 0.24511 | 0.25647 | 0.2317 | 3,424,653.00 |
| Mar 02 2024 | 0.24557 | 0.01763 | 7.73% | 0.23193 | 0.24591 | 0.22806 | 3,367,019.00 |
| Mar 01 2024 | 0.22794 | 0.01647 | 7.79% | 0.21416 | 0.22843 | 0.21247 | 3,219,878.00 |
| Feb 29 2024 | 0.21147 | 0.00063 | 0.30% | 0.20852 | 0.22877 | 0.20615 | 3,462,489.00 |
| Feb 28 2024 | 0.21084 | 0.00239 | 1.15% | 0.20761 | 0.22312 | 0.20366 | 3,846,175.00 |
| Feb 27 2024 | 0.20845 | -0.00276 | -1.31% | 0.21086 | 0.2121 | 0.20274 | 3,334,559.00 |
| Feb 26 2024 | 0.21121 | 0.00378 | 1.82% | 0.2065 | 0.21269 | 0.19687 | 3,132,204.00 |
| Feb 25 2024 | 0.20743 | 0.01083 | 5.51% | 0.19638 | 0.20982 | 0.19382 | 3,588,778.00 |
| Feb 24 2024 | 0.1966 | 0.01061 | 5.70% | 0.18535 | 0.1975 | 0.18247 | 3,628,386.00 |
| Feb 23 2024 | 0.18599 | -0.00367 | -1.94% | 0.18925 | 0.19062 | 0.18336 | 4,754,669.00 |
| Feb 22 2024 | 0.18966 | 0.00051 | 0.27% | 0.18925 | 0.19441 | 0.18429 | 4,113,775.00 |
| Feb 21 2024 | 0.18915 | -0.00746 | -3.79% | 0.19638 | 0.19738 | 0.18148 | 4,154,947.00 |
| Feb 20 2024 | 0.19661 | -0.00644 | -3.17% | 0.20351 | 0.20426 | 0.18928 | 4,581,931.00 |
| Feb 19 2024 | 0.20305 | 0.00661 | 3.36% | 0.19643 | 0.20426 | 0.19597 | 4,444,367.00 |
| Feb 18 2024 | 0.19644 | 0.00642 | 3.38% | 0.1904 | 0.19687 | 0.18981 | 4,128,881.00 |
| Feb 17 2024 | 0.19002 | -0.00445 | -2.29% | 0.19435 | 0.19436 | 0.18341 | 4,046,608.00 |
| Feb 16 2024 | 0.19447 | 0.00695 | 3.71% | 0.18736 | 0.19734 | 0.1864 | 4,448,713.00 |
| Feb 15 2024 | 0.18752 | 0.00437 | 2.39% | 0.1834 | 0.19177 | 0.18256 | 4,325,668.00 |
| Feb 14 2024 | 0.18315 | 0.00546 | 3.07% | 0.1766 | 0.18453 | 0.17466 | 4,190,566.00 |
| Feb 13 2024 | 0.17769 | -0.00552 | -3.01% | 0.18367 | 0.18546 | 0.17351 | 4,872,345.00 |
| Feb 12 2024 | 0.18321 | 0.00802 | 4.58% | 0.1795 | 0.18362 | 0.17408 | 4,199,142.00 |
| Feb 11 2024 | 0.17519 | -0.00002 | -0.01% | 0.17539 | 0.17747 | 0.17213 | 3,383,788.00 |
| Feb 10 2024 | 0.17521 | 0.00018 | 0.10% | 0.17572 | 0.17771 | 0.17081 | 4,039,317.00 |
| Feb 09 2024 | 0.17503 | 0.00617 | 3.65% | 0.16909 | 0.17558 | 0.16843 | 4,173,437.00 |
| Feb 08 2024 | 0.16886 | 0.00048 | 0.29% | 0.16825 | 0.17072 | 0.16626 | 4,189,629.00 |
| Feb 07 2024 | 0.16838 | 0.00612 | 3.77% | 0.16245 | 0.16862 | 0.16025 | 3,486,680.00 |
| Feb 06 2024 | 0.16226 | 0.00243 | 1.52% | 0.15987 | 0.16239 | 0.15758 | 2,943,431.00 |
| Feb 05 2024 | 0.15983 | 0.00104 | 0.65% | 0.15835 | 0.16234 | 0.15597 | 2,280,795.00 |
| Feb 04 2024 | 0.15879 | -0.0069 | -4.16% | 0.16495 | 0.16505 | 0.15825 | 2,148,500.00 |
| Feb 03 2024 | 0.16569 | 0.00497 | 3.09% | 0.16093 | 0.16846 | 0.16093 | 2,030,994.00 |
| Feb 02 2024 | 0.16072 | 0.00227 | 1.43% | 0.15865 | 0.1643 | 0.15829 | 2,238,308.00 |
| Feb 01 2024 | 0.15845 | -0.00124 | -0.78% | 0.15948 | 0.16077 | 0.15486 | 2,362,930.00 |
| Jan 31 2024 | 0.15969 | -0.00509 | -3.09% | 0.16205 | 0.16471 | 0.15723 | 3,160,979.00 |
| Jan 30 2024 | 0.16478 | -0.004 | -2.37% | 0.16885 | 0.1711 | 0.16413 | 2,659,645.00 |
| Jan 29 2024 | 0.16878 | 0.00492 | 3.00% | 0.1642 | 0.16932 | 0.16264 | 2,320,388.00 |
| Jan 28 2024 | 0.16386 | -0.00357 | -2.13% | 0.16757 | 0.169 | 0.16187 | 2,155,639.00 |
| Jan 27 2024 | 0.16743 | 0.00064 | 0.38% | 0.16666 | 0.16855 | 0.16398 | 1,611,587.00 |
