Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ALGOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.1806 | 0.0027 | 1.52% | 0.1778 | 0.1834 | 0.1655 | 41,578,561.00 |
| Apr 30 2024 | 0.1779 | -0.0126 | -6.61% | 0.1899 | 0.1927 | 0.1702 | 27,426,028.00 |
| Apr 29 2024 | 0.1905 | -0.0025 | -1.30% | 0.1935 | 0.1946 | 0.1841 | 18,376,561.00 |
| Apr 28 2024 | 0.193 | -0.0055 | -2.77% | 0.1984 | 0.2012 | 0.1919 | 13,457,920.00 |
| Apr 27 2024 | 0.1985 | 0.0007 | 0.35% | 0.198 | 0.2026 | 0.1891 | 27,780,634.00 |
| Apr 26 2024 | 0.1978 | -0.014 | -6.61% | 0.1999 | 0.2143 | 0.1925 | 56,471,541.00 |
| Apr 25 2024 | 0.2118 | 0.00 | 0.00% | 0.2118 | 0.2118 | 0.2118 | 0.00 |
| Apr 24 2024 | 0.2118 | 0.0181 | 9.34% | 0.1944 | 0.262 | 0.1932 | 134,625,553.00 |
| Apr 23 2024 | 0.1937 | -0.0015 | -0.77% | 0.1947 | 0.1967 | 0.1897 | 11,457,094.00 |
| Apr 22 2024 | 0.1952 | 0.0077 | 4.11% | 0.1877 | 0.1979 | 0.1868 | 11,657,827.00 |
| Apr 21 2024 | 0.1875 | -0.0041 | -2.14% | 0.1907 | 0.1927 | 0.1831 | 6,493,043.00 |
| Apr 20 2024 | 0.1916 | 0.0168 | 9.61% | 0.1743 | 0.1919 | 0.1725 | 9,414,955.00 |
| Apr 19 2024 | 0.1748 | 0.0003 | 0.17% | 0.1742 | 0.1793 | 0.1593 | 22,393,194.00 |
| Apr 18 2024 | 0.1745 | 0.006 | 3.56% | 0.1684 | 0.1763 | 0.1629 | 12,757,411.00 |
| Apr 17 2024 | 0.1685 | -0.0059 | -3.38% | 0.1736 | 0.1761 | 0.1619 | 18,036,238.00 |
| Apr 16 2024 | 0.1744 | 0.0039 | 2.29% | 0.1698 | 0.1805 | 0.1647 | 30,468,944.00 |
| Apr 15 2024 | 0.1705 | -0.0088 | -4.91% | 0.1782 | 0.188 | 0.1643 | 55,452,143.00 |
| Apr 14 2024 | 0.1793 | 0.0115 | 6.85% | 0.168 | 0.182 | 0.1616 | 114,969,004.00 |
| Apr 13 2024 | 0.1678 | -0.0261 | -13.46% | 0.1928 | 0.1932 | 0.1435 | 122,053,622.00 |
| Apr 12 2024 | 0.1939 | -0.0339 | -14.88% | 0.2274 | 0.2324 | 0.1682 | 68,503,904.00 |
| Apr 11 2024 | 0.2278 | -0.0027 | -1.17% | 0.230 | 0.2346 | 0.2266 | 10,838,182.00 |
| Apr 10 2024 | 0.2305 | -0.0013 | -0.56% | 0.2313 | 0.2331 | 0.2177 | 15,869,406.00 |
| Apr 09 2024 | 0.2318 | -0.0136 | -5.54% | 0.2456 | 0.2461 | 0.2308 | 13,576,445.00 |
| Apr 08 2024 | 0.2454 | 0.0099 | 4.20% | 0.2348 | 0.2481 | 0.2305 | 10,663,925.00 |
| Apr 07 2024 | 0.2355 | 0.0018 | 0.77% | 0.2335 | 0.2375 | 0.2322 | 5,769,535.00 |
| Apr 06 2024 | 0.2337 | 0.0043 | 1.87% | 0.2289 | 0.2361 | 0.228 | 4,457,032.00 |
| Apr 05 2024 | 0.2294 | -0.0078 | -3.29% | 0.2367 | 0.2381 | 0.2214 | 12,359,380.00 |
| Apr 04 2024 | 0.2372 | 0.0052 | 2.24% | 0.2314 | 0.2417 | 0.2253 | 13,569,598.00 |
| Apr 03 2024 | 0.232 | -0.002 | -0.85% | 0.234 | 0.2445 | 0.2262 | 12,962,236.00 |
| Apr 02 2024 | 0.234 | -0.0174 | -6.92% | 0.2509 | 0.2509 | 0.2303 | 21,248,078.00 |
| Apr 01 2024 | 0.2514 | -0.0167 | -6.23% | 0.267 | 0.2699 | 0.2445 | 18,361,065.00 |
| Mar 31 2024 | 0.2681 | 0.0079 | 3.04% | 0.260 | 0.2682 | 0.2594 | 4,846,542.00 |
| Mar 30 2024 | 0.2602 | -0.0084 | -3.13% | 0.2677 | 0.271 | 0.2588 | 6,997,983.00 |
| Mar 29 2024 | 0.2686 | -0.0039 | -1.43% | 0.2722 | 0.2831 | 0.2641 | 15,348,525.00 |
| Mar 28 2024 | 0.2725 | 0.0023 | 0.85% | 0.2703 | 0.2755 | 0.2624 | 9,704,051.00 |
| Mar 27 2024 | 0.2702 | -0.0098 | -3.50% | 0.2791 | 0.2902 | 0.2664 | 23,477,330.00 |
| Mar 26 2024 | 0.280 | 0.0118 | 4.40% | 0.2675 | 0.2862 | 0.2674 | 19,897,408.00 |
| Mar 25 2024 | 0.2682 | 0.0119 | 4.64% | 0.2552 | 0.273 | 0.2532 | 16,194,334.00 |
| Mar 24 2024 | 0.2563 | 0.0077 | 3.10% | 0.2491 | 0.2584 | 0.2475 | 9,954,482.00 |
| Mar 23 2024 | 0.2486 | 0.0076 | 3.15% | 0.2397 | 0.2558 | 0.2368 | 8,322,537.00 |
| Mar 22 2024 | 0.241 | -0.0077 | -3.10% | 0.2478 | 0.2546 | 0.234 | 16,720,992.00 |
| Mar 21 2024 | 0.2487 | -0.0018 | -0.72% | 0.2492 | 0.2561 | 0.2423 | 19,032,130.00 |
| Mar 20 2024 | 0.2505 | 0.020 | 8.68% | 0.2313 | 0.2523 | 0.2183 | 22,120,906.00 |
| Mar 19 2024 | 0.2305 | -0.0207 | -8.24% | 0.2517 | 0.253 | 0.2189 | 30,346,760.00 |
| Mar 18 2024 | 0.2512 | -0.024 | -8.72% | 0.2737 | 0.2737 | 0.2459 | 21,641,997.00 |
| Mar 17 2024 | 0.2752 | 0.0078 | 2.92% | 0.2686 | 0.281 | 0.2519 | 17,904,413.00 |
| Mar 16 2024 | 0.2674 | -0.0311 | -10.42% | 0.2982 | 0.3109 | 0.2608 | 29,488,855.00 |
| Mar 15 2024 | 0.2985 | -0.0197 | -6.19% | 0.3135 | 0.3215 | 0.2707 | 42,542,926.00 |
| Mar 14 2024 | 0.3182 | 0.00 | 0.00% | 0.3182 | 0.3182 | 0.3182 | 0.00 |
| Mar 13 2024 | 0.3182 | 0.0013 | 0.41% | 0.314 | 0.330 | 0.3051 | 26,104,374.00 |
| Mar 12 2024 | 0.3169 | 0.0253 | 8.68% | 0.291 | 0.3196 | 0.2743 | 32,104,415.00 |
| Mar 11 2024 | 0.2916 | 0.0287 | 10.92% | 0.263 | 0.3017 | 0.2498 | 46,348,675.00 |
| Mar 10 2024 | 0.2629 | -0.0081 | -2.99% | 0.2687 | 0.2737 | 0.2555 | 13,613,994.00 |
| Mar 09 2024 | 0.271 | 0.00 | 0.00% | 0.271 | 0.271 | 0.271 | 0.00 |
| Mar 08 2024 | 0.271 | -0.009 | -3.21% | 0.2804 | 0.2805 | 0.258 | 22,514,493.00 |
| Mar 07 2024 | 0.280 | 0.0196 | 7.53% | 0.2586 | 0.2846 | 0.2583 | 65,840,520.00 |
| Mar 06 2024 | 0.2604 | 0.0294 | 12.73% | 0.2316 | 0.2608 | 0.2205 | 51,604,424.00 |
| Mar 05 2024 | 0.231 | -0.0192 | -7.67% | 0.2493 | 0.259 | 0.1966 | 98,340,685.00 |
| Mar 04 2024 | 0.2502 | -0.0009 | -0.36% | 0.2524 | 0.2651 | 0.2421 | 55,974,848.00 |
| Mar 03 2024 | 0.2511 | 0.0035 | 1.41% | 0.2458 | 0.2575 | 0.2195 | 52,018,808.00 |
| Mar 02 2024 | 0.2476 | 0.019 | 8.31% | 0.2286 | 0.2478 | 0.2252 | 32,290,512.00 |
| Mar 01 2024 | 0.2286 | 0.0174 | 8.24% | 0.2128 | 0.2287 | 0.2125 | 20,747,909.00 |
| Feb 29 2024 | 0.2112 | 0.0004 | 0.19% | 0.2107 | 0.2319 | 0.2057 | 42,060,734.00 |
| Feb 28 2024 | 0.2108 | 0.0024 | 1.15% | 0.2084 | 0.2243 | 0.1898 | 53,033,055.00 |
| Feb 27 2024 | 0.2084 | -0.0032 | -1.51% | 0.2119 | 0.2122 | 0.2015 | 20,675,768.00 |
| Feb 26 2024 | 0.2116 | 0.0039 | 1.88% | 0.2073 | 0.2126 | 0.1965 | 20,304,666.00 |
| Feb 25 2024 | 0.2077 | 0.0107 | 5.43% | 0.197 | 0.211 | 0.1938 | 25,775,271.00 |
| Feb 24 2024 | 0.197 | 0.0115 | 6.20% | 0.1861 | 0.1976 | 0.1818 | 13,550,329.00 |
| Feb 23 2024 | 0.1855 | -0.0035 | -1.85% | 0.1893 | 0.1906 | 0.182 | 14,793,970.00 |
| Feb 22 2024 | 0.189 | 0.0001 | 0.05% | 0.1886 | 0.1945 | 0.1841 | 11,690,050.00 |
| Feb 21 2024 | 0.1889 | -0.0076 | -3.87% | 0.1963 | 0.1973 | 0.1815 | 14,954,748.00 |
| Feb 20 2024 | 0.1965 | -0.0073 | -3.58% | 0.204 | 0.2042 | 0.1888 | 20,976,878.00 |
| Feb 19 2024 | 0.2038 | 0.0076 | 3.87% | 0.1961 | 0.2042 | 0.1959 | 12,678,903.00 |
| Feb 18 2024 | 0.1962 | 0.0059 | 3.10% | 0.1905 | 0.1972 | 0.1897 | 8,940,025.00 |
| Feb 17 2024 | 0.1903 | -0.0039 | -2.01% | 0.1941 | 0.1941 | 0.1834 | 8,908,495.00 |
| Feb 16 2024 | 0.1942 | 0.0066 | 3.52% | 0.1874 | 0.1973 | 0.1864 | 15,030,812.00 |
| Feb 15 2024 | 0.1876 | 0.0041 | 2.23% | 0.1834 | 0.1919 | 0.1826 | 14,920,410.00 |
| Feb 14 2024 | 0.1835 | 0.0057 | 3.21% | 0.1775 | 0.1846 | 0.1746 | 11,773,236.00 |
| Feb 13 2024 | 0.1778 | -0.0052 | -2.84% | 0.1831 | 0.1854 | 0.1731 | 16,189,795.00 |
| Feb 12 2024 | 0.183 | 0.0033 | 1.84% | 0.1802 | 0.1839 | 0.1738 | 17,990,095.00 |
| Feb 11 2024 | 0.1797 | 0.0043 | 2.45% | 0.1749 | 0.180 | 0.1721 | 9,388,805.00 |
| Feb 10 2024 | 0.1754 | 0.0009 | 0.52% | 0.1746 | 0.1777 | 0.1708 | 8,618,143.00 |
| Feb 09 2024 | 0.1745 | 0.0057 | 3.38% | 0.1691 | 0.1757 | 0.1685 | 20,969,474.00 |
| Feb 08 2024 | 0.1688 | 0.0007 | 0.42% | 0.1686 | 0.1708 | 0.1663 | 10,383,301.00 |
| Feb 07 2024 | 0.1681 | 0.0058 | 3.57% | 0.1621 | 0.1687 | 0.1602 | 8,317,625.00 |
| Feb 06 2024 | 0.1623 | 0.0023 | 1.44% | 0.1599 | 0.1624 | 0.1576 | 6,608,772.00 |
| Feb 05 2024 | 0.160 | 0.0011 | 0.69% | 0.1586 | 0.1624 | 0.1559 | 6,092,070.00 |
| Feb 04 2024 | 0.1589 | -0.0068 | -4.10% | 0.1651 | 0.1651 | 0.1581 | 6,391,945.00 |
| Feb 03 2024 | 0.1657 | 0.0048 | 2.98% | 0.1611 | 0.1686 | 0.161 | 10,099,560.00 |
| Feb 02 2024 | 0.1609 | 0.002 | 1.26% | 0.1585 | 0.1642 | 0.1582 | 7,998,729.00 |
