ALGO Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $0.10336229 | $0.10540964 | $0.10083397 | $0.10405858 | $21.55M |
| 2026-10-27 | $0.10564798 | $0.10599636 | $0.10204737 | $0.10340565 | $17.27M |
| 2026-10-26 | $0.10499542 | $0.10559704 | $0.10285933 | $0.10559704 | $17.21M |
| 2026-10-25 | $0.10438607 | $0.10655127 | $0.10160658 | $0.1048779 | $13.29M |
| 2026-10-24 | $0.10596578 | $0.10675944 | $0.1012323 | $0.10441298 | $16.21M |
| 2026-10-23 | $0.10679479 | $0.10926491 | $0.10443482 | $0.10599824 | $15.50M |
| 2026-10-22 | $0.11329971 | $0.11398657 | $0.10612015 | $0.10680718 | $19.38M |
| 2026-10-21 | $0.11380333 | $0.11646248 | $0.11174671 | $0.11316703 | $20.74M |
| 2026-10-20 | $0.1098986 | $0.11427 | $0.10898562 | $0.11358 | $22.73M |
| 2026-10-19 | $0.1110052 | $0.11283722 | $0.10798709 | $0.10983007 | $23.39M |
| 2026-10-18 | $0.11191251 | $0.11278563 | $0.10607323 | $0.11108413 | $20.99M |
| 2026-10-17 | $0.11552111 | $0.11628144 | $0.11003605 | $0.11197946 | $17.44M |
| 2026-10-16 | $0.11866063 | $0.12173658 | $0.11443073 | $0.11556935 | $29.46M |
| 2026-10-15 | $0.11523106 | $0.11884462 | $0.10788038 | $0.11884462 | $37.24M |
| 2026-10-14 | $0.11938759 | $0.12271765 | $0.11485588 | $0.11521784 | $29.23M |
| 2026-10-13 | $0.11933763 | $0.12186139 | $0.11628176 | $0.11934498 | $33.49M |
| 2026-10-12 | $0.12617543 | $0.13327267 | $0.1186858 | $0.11923176 | $51.07M |
| 2026-10-11 | $0.11804672 | $0.12949273 | $0.11641595 | $0.12610817 | $50.20M |
| 2026-10-10 | $0.11450837 | $0.12039274 | $0.11363525 | $0.11784967 | $32.56M |
| 2026-10-09 | $0.11737206 | $0.12055855 | $0.11067409 | $0.11465722 | $50.21M |
| 2026-10-08 | $0.11861551 | $0.1425735 | $0.11554252 | $0.11730744 | $146.03M |
| 2026-10-07 | $0.12355074 | $0.12411333 | $0.11540595 | $0.11887055 | $29.58M |
| 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 |