ALGO Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $0.12750611 | $0.12882761 | $0.12325111 | $0.1235839 | $81.87M |
| 2026-10-05 | $0.1326443 | $0.1326443 | $0.12636026 | $0.12767388 | $50.81M |
| 2026-10-04 | $0.13130989 | $0.13381826 | $0.12730476 | $0.13244009 | $41.60M |
| 2026-10-03 | $0.12714456 | $0.1327609 | $0.1250438 | $0.13137323 | $48.68M |
| 2026-10-02 | $0.12247368 | $0.13312294 | $0.12227769 | $0.12737317 | $68.06M |
| 2026-10-01 | $0.12368882 | $0.13065315 | $0.122064 | $0.12236438 | $128.86M |
| 2026-09-30 | $0.12556247 | $0.12801294 | $0.12265457 | $0.12404331 | $127.13M |
| 2026-09-29 | $0.13623385 | $0.13987219 | $0.12417969 | $0.12543077 | $114.63M |
| 2026-09-28 | $0.11954413 | $0.13888667 | $0.1152515 | $0.13597 | $196.64M |
| 2026-09-27 | $0.11813688 | $0.12007604 | $0.11441502 | $0.11954246 | $30.28M |
| 2026-09-26 | $0.11633077 | $0.12209831 | $0.11467391 | $0.1183406 | $30.88M |
| 2026-09-25 | $0.11325554 | $0.11819613 | $0.11160018 | $0.11639354 | $41.25M |
| 2026-09-24 | $0.10434836 | $0.11408201 | $0.10305963 | $0.1132911 | $34.44M |
| 2026-09-23 | $0.11196833 | $0.11457611 | $0.10405813 | $0.10437429 | $31.15M |
| 2026-09-22 | $0.11239438 | $0.11319722 | $0.10810833 | $0.11216722 | $34.24M |
| 2026-09-21 | $0.10884706 | $0.11726497 | $0.10799773 | $0.11237882 | $52.90M |
| 2026-09-20 | $0.10514833 | $0.11426027 | $0.10092924 | $0.10869041 | $76.88M |
| 2026-09-19 | $0.09797116 | $0.105305 | $0.09580514 | $0.10513056 | $36.14M |
| 2026-09-18 | $0.09041206 | $0.09878796 | $0.09000473 | $0.09787838 | $28.04M |
| 2026-09-17 | $0.08891161 | $0.09176534 | $0.0881338 | $0.09048018 | $20.06M |
| 2026-09-16 | $0.08878506 | $0.08973516 | $0.08539861 | $0.08887207 | $24.01M |
| 2026-09-15 | $0.09609632 | $0.09774606 | $0.0881574 | $0.0889161 | $25.88M |
| 2026-09-14 | $0.09486856 | $0.09866698 | $0.09405776 | $0.09600214 | $21.69M |
| 2026-09-13 | $0.09285714 | $0.10078405 | $0.09172813 | $0.09460928 | $21.46M |
| 2026-09-12 | $0.09355706 | $0.09493365 | $0.09224516 | $0.09280537 | $12.82M |
| 2026-09-11 | $0.09129502 | $0.09482703 | $0.0882522 | $0.09339 | $29.67M |
| 2026-09-10 | $0.09901214 | $0.10089893 | $0.09129897 | $0.09131581 | $26.94M |
| 2026-09-09 | $0.10086601 | $0.10237201 | $0.09739005 | $0.09909625 | $26.15M |
| 2026-09-08 | $0.09745396 | $0.10312064 | $0.09580797 | $0.10078443 | $30.83M |
| 2026-09-07 | $0.09657364 | $0.09742337 | $0.0933595 | $0.09738383 | $21.23M |