Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ALGOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.1787 | -0.0045 | -2.46% | 0.1831 | 0.1853 | 0.1785 | 258,246.00 |
| May 10 2024 | 0.1832 | -0.010 | -5.18% | 0.1931 | 0.1943 | 0.1817 | 244,956.00 |
| May 09 2024 | 0.1932 | 0.0056 | 2.99% | 0.1868 | 0.1946 | 0.1847 | 223,248.00 |
| May 08 2024 | 0.1876 | -0.0032 | -1.68% | 0.1908 | 0.1939 | 0.1855 | 192,607.00 |
| May 07 2024 | 0.1908 | -0.0031 | -1.60% | 0.1942 | 0.1976 | 0.1906 | 178,616.00 |
| May 06 2024 | 0.1939 | -0.0028 | -1.42% | 0.1966 | 0.2024 | 0.1926 | 180,392.00 |
| May 05 2024 | 0.1967 | 0.0041 | 2.13% | 0.1931 | 0.1998 | 0.1908 | 181,521.00 |
| May 04 2024 | 0.1926 | 0.0007 | 0.36% | 0.1918 | 0.1959 | 0.1897 | 330,568.00 |
| May 03 2024 | 0.1919 | 0.0106 | 5.85% | 0.1814 | 0.1939 | 0.180 | 185,033.00 |
| May 02 2024 | 0.1813 | 0.0002 | 0.11% | 0.1805 | 0.1837 | 0.175 | 181,116.00 |
| May 01 2024 | 0.1811 | 0.0031 | 1.74% | 0.1778 | 0.1829 | 0.166 | 127,916.00 |
| Apr 30 2024 | 0.178 | -0.0127 | -6.66% | 0.1899 | 0.1923 | 0.1709 | 207,975.00 |
| Apr 29 2024 | 0.1907 | -0.002 | -1.04% | 0.1933 | 0.1938 | 0.1848 | 174,592.00 |
| Apr 28 2024 | 0.1927 | -0.0057 | -2.87% | 0.1983 | 0.2008 | 0.1926 | 197,862.00 |
| Apr 27 2024 | 0.1984 | 0.0008 | 0.40% | 0.1978 | 0.2005 | 0.1899 | 163,183.00 |
| Apr 26 2024 | 0.1976 | -0.0027 | -1.35% | 0.1995 | 0.2123 | 0.1925 | 272,408.00 |
| Apr 25 2024 | 0.2003 | -0.0112 | -5.30% | 0.2091 | 0.2108 | 0.1975 | 143,617.00 |
| Apr 24 2024 | 0.2115 | 0.0188 | 9.76% | 0.194 | 0.2547 | 0.193 | 197,671.00 |
| Apr 23 2024 | 0.1927 | -0.003 | -1.53% | 0.1944 | 0.1962 | 0.1898 | 164,610.00 |
| Apr 22 2024 | 0.1957 | 0.0085 | 4.54% | 0.1876 | 0.1971 | 0.187 | 156,464.00 |
| Apr 21 2024 | 0.1872 | -0.0042 | -2.19% | 0.1907 | 0.1915 | 0.1851 | 181,780.00 |
| Apr 20 2024 | 0.1914 | 0.0159 | 9.06% | 0.1745 | 0.1917 | 0.1732 | 222,715.00 |
| Apr 19 2024 | 0.1755 | 0.0012 | 0.69% | 0.174 | 0.1789 | 0.1606 | 200,499.00 |
| Apr 18 2024 | 0.1743 | 0.0061 | 3.63% | 0.1684 | 0.1757 | 0.1631 | 235,539.00 |
| Apr 17 2024 | 0.1682 | -0.006 | -3.44% | 0.1734 | 0.1758 | 0.1633 | 235,219.00 |
| Apr 16 2024 | 0.1742 | 0.0042 | 2.47% | 0.1696 | 0.1795 | 0.1649 | 211,626.00 |
| Apr 15 2024 | 0.170 | -0.009 | -5.03% | 0.1779 | 0.1874 | 0.1643 | 312,326.00 |
| Apr 14 2024 | 0.179 | 0.010 | 5.92% | 0.1672 | 0.1809 | 0.1619 | 236,108.00 |
| Apr 13 2024 | 0.169 | -0.0249 | -12.84% | 0.1928 | 0.1932 | 0.149 | 231,225.00 |
| Apr 12 2024 | 0.1939 | -0.0336 | -14.77% | 0.2277 | 0.2322 | 0.1816 | 278,598.00 |
| Apr 11 2024 | 0.2275 | -0.0031 | -1.34% | 0.2301 | 0.2346 | 0.2269 | 240,439.00 |
| Apr 10 2024 | 0.2306 | -0.0013 | -0.56% | 0.2315 | 0.2333 | 0.2202 | 329,897.00 |
| Apr 09 2024 | 0.2319 | -0.0136 | -5.54% | 0.2456 | 0.2461 | 0.2312 | 188,663.00 |
| Apr 08 2024 | 0.2455 | 0.0095 | 4.03% | 0.2351 | 0.2477 | 0.2312 | 188,757.00 |
| Apr 07 2024 | 0.236 | 0.0022 | 0.94% | 0.2336 | 0.2376 | 0.2325 | 289,808.00 |
| Apr 06 2024 | 0.2338 | 0.004 | 1.74% | 0.2292 | 0.2361 | 0.2285 | 297,144.00 |
| Apr 05 2024 | 0.2298 | -0.0077 | -3.24% | 0.2368 | 0.238 | 0.2225 | 320,929.00 |
| Apr 04 2024 | 0.2375 | 0.0046 | 1.98% | 0.2316 | 0.2414 | 0.2261 | 251,232.00 |
| Apr 03 2024 | 0.2329 | -0.0019 | -0.81% | 0.2343 | 0.2444 | 0.2283 | 304,833.00 |
| Apr 02 2024 | 0.2348 | -0.0174 | -6.90% | 0.2514 | 0.2514 | 0.2311 | 224,498.00 |
| Apr 01 2024 | 0.2522 | -0.016 | -5.97% | 0.2674 | 0.270 | 0.2451 | 338,136.00 |
| Mar 31 2024 | 0.2682 | 0.0081 | 3.11% | 0.2603 | 0.2684 | 0.2601 | 330,965.00 |
| Mar 30 2024 | 0.2601 | -0.0084 | -3.13% | 0.2681 | 0.2706 | 0.2601 | 227,349.00 |
| Mar 29 2024 | 0.2685 | -0.0046 | -1.68% | 0.2724 | 0.2835 | 0.2669 | 240,419.00 |
| Mar 28 2024 | 0.2731 | 0.0025 | 0.92% | 0.2705 | 0.2754 | 0.2628 | 197,799.00 |
| Mar 27 2024 | 0.2706 | -0.0109 | -3.87% | 0.2795 | 0.2896 | 0.2668 | 195,157.00 |
| Mar 26 2024 | 0.2815 | 0.0129 | 4.80% | 0.2677 | 0.2863 | 0.2677 | 246,141.00 |
| Mar 25 2024 | 0.2686 | 0.0122 | 4.76% | 0.2555 | 0.2733 | 0.2535 | 470,071.00 |
| Mar 24 2024 | 0.2564 | 0.0079 | 3.18% | 0.2493 | 0.2585 | 0.2481 | 284,830.00 |
| Mar 23 2024 | 0.2485 | 0.008 | 3.33% | 0.2399 | 0.2552 | 0.237 | 278,247.00 |
| Mar 22 2024 | 0.2405 | -0.0084 | -3.37% | 0.2481 | 0.2548 | 0.2348 | 290,737.00 |
| Mar 21 2024 | 0.2489 | -0.0017 | -0.68% | 0.2499 | 0.2557 | 0.2432 | 267,155.00 |
| Mar 20 2024 | 0.2506 | 0.0199 | 8.63% | 0.2317 | 0.2524 | 0.2188 | 289,061.00 |
| Mar 19 2024 | 0.2307 | -0.0214 | -8.49% | 0.2519 | 0.2522 | 0.2202 | 272,820.00 |
| Mar 18 2024 | 0.2521 | -0.0229 | -8.33% | 0.274 | 0.274 | 0.2469 | 205,417.00 |
| Mar 17 2024 | 0.275 | 0.0075 | 2.80% | 0.2686 | 0.2809 | 0.2533 | 247,403.00 |
| Mar 16 2024 | 0.2675 | -0.0316 | -10.57% | 0.2986 | 0.310 | 0.2624 | 264,139.00 |
| Mar 15 2024 | 0.2991 | -0.0133 | -4.26% | 0.3131 | 0.3208 | 0.2715 | 196,127.00 |
| Mar 14 2024 | 0.3124 | -0.0072 | -2.25% | 0.3211 | 0.3211 | 0.2978 | 280,396.00 |
| Mar 13 2024 | 0.3196 | 0.0021 | 0.66% | 0.3144 | 0.3267 | 0.3059 | 278,547.00 |
| Mar 12 2024 | 0.3175 | 0.0255 | 8.73% | 0.2914 | 0.3193 | 0.2754 | 351,570.00 |
| Mar 11 2024 | 0.292 | 0.029 | 11.03% | 0.2635 | 0.3014 | 0.2502 | 266,746.00 |
| Mar 10 2024 | 0.263 | -0.0064 | -2.38% | 0.2693 | 0.2741 | 0.256 | 456,242.00 |
| Mar 09 2024 | 0.2694 | -0.0006 | -0.22% | 0.2706 | 0.2775 | 0.2663 | 281,974.00 |
| Mar 08 2024 | 0.270 | -0.011 | -3.91% | 0.2808 | 0.2809 | 0.2565 | 250,648.00 |
| Mar 07 2024 | 0.281 | 0.0225 | 8.70% | 0.2595 | 0.2846 | 0.2592 | 364,203.00 |
| Mar 06 2024 | 0.2585 | 0.0267 | 11.52% | 0.2318 | 0.2585 | 0.220 | 445,635.00 |
| Mar 05 2024 | 0.2318 | -0.0196 | -7.80% | 0.2496 | 0.2583 | 0.212 | 272,541.00 |
| Mar 04 2024 | 0.2514 | 0.0008 | 0.32% | 0.2527 | 0.2654 | 0.2436 | 213,442.00 |
| Mar 03 2024 | 0.2506 | 0.0027 | 1.09% | 0.2462 | 0.2569 | 0.2298 | 257,933.00 |
| Mar 02 2024 | 0.2479 | 0.0191 | 8.35% | 0.2288 | 0.2479 | 0.2265 | 233,389.00 |
| Mar 01 2024 | 0.2288 | 0.0171 | 8.08% | 0.2129 | 0.2288 | 0.2126 | 273,298.00 |
| Feb 29 2024 | 0.2117 | 0.0008 | 0.38% | 0.2109 | 0.2305 | 0.2066 | 284,825.00 |
| Feb 28 2024 | 0.2109 | 0.0022 | 1.05% | 0.2089 | 0.224 | 0.1997 | 398,080.00 |
| Feb 27 2024 | 0.2087 | -0.0032 | -1.51% | 0.2122 | 0.2124 | 0.2015 | 228,351.00 |
| Feb 26 2024 | 0.2119 | 0.0044 | 2.12% | 0.2077 | 0.2127 | 0.1971 | 373,914.00 |
| Feb 25 2024 | 0.2075 | 0.0108 | 5.49% | 0.1971 | 0.2106 | 0.1939 | 646,298.00 |
| Feb 24 2024 | 0.1967 | 0.011 | 5.92% | 0.1863 | 0.1975 | 0.182 | 359,808.00 |
| Feb 23 2024 | 0.1857 | -0.0034 | -1.80% | 0.1894 | 0.1908 | 0.1823 | 391,802.00 |
| Feb 22 2024 | 0.1891 | -0.0002 | -0.11% | 0.1891 | 0.1944 | 0.1848 | 439,753.00 |
| Feb 21 2024 | 0.1893 | -0.0073 | -3.71% | 0.1963 | 0.197 | 0.1815 | 404,778.00 |
| Feb 20 2024 | 0.1966 | -0.0059 | -2.91% | 0.204 | 0.2043 | 0.190 | 432,961.00 |
| Feb 19 2024 | 0.2025 | 0.0061 | 3.11% | 0.1964 | 0.2044 | 0.196 | 443,854.00 |
| Feb 18 2024 | 0.1964 | 0.0058 | 3.04% | 0.1905 | 0.1972 | 0.190 | 465,831.00 |
| Feb 17 2024 | 0.1906 | -0.0038 | -1.95% | 0.1942 | 0.1944 | 0.1841 | 458,219.00 |
| Feb 16 2024 | 0.1944 | 0.0065 | 3.46% | 0.1877 | 0.1975 | 0.1867 | 461,307.00 |
| Feb 15 2024 | 0.1879 | 0.0042 | 2.29% | 0.1835 | 0.1918 | 0.1828 | 360,466.00 |
| Feb 14 2024 | 0.1837 | 0.0057 | 3.20% | 0.1777 | 0.1847 | 0.1749 | 459,544.00 |
| Feb 13 2024 | 0.178 | -0.0052 | -2.84% | 0.1832 | 0.1853 | 0.1739 | 481,451.00 |
| Feb 12 2024 | 0.1832 | 0.0062 | 3.50% | 0.1804 | 0.1838 | 0.1735 | 461,576.00 |
| Feb 11 2024 | 0.177 | 0.0018 | 1.03% | 0.175 | 0.1774 | 0.1725 | 457,743.00 |
| Feb 10 2024 | 0.1752 | 0.0008 | 0.46% | 0.1745 | 0.1779 | 0.1713 | 459,548.00 |
