ALGO Historical USD Price
Daily close · Jun 21, 2019 → Jul 3, 2020Daily price history
Jun 1, 2020 → Jul 3, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-07-03 | $0.20673998 | $0.20708356 | $0.20332744 | $0.20368277 | $14.60M |
| 2020-07-01 | $0.20820774 | $0.2176626 | $0.20794525 | $0.21417546 | $15.76M |
| 2020-06-30 | $0.21398728 | $0.2142925 | $0.20785853 | $0.20862283 | $13.03M |
| 2020-06-29 | $0.20804385 | $0.21508385 | $0.20710413 | $0.21405778 | $18.13M |
| 2020-06-28 | $0.20488717 | $0.21211394 | $0.19953863 | $0.20797543 | $19.25M |
| 2020-06-27 | $0.22260425 | $0.22260425 | $0.19905003 | $0.20523211 | $25.69M |
| 2020-06-26 | $0.23469927 | $0.23469927 | $0.22125923 | $0.22263788 | $25.26M |
| 2020-06-25 | $0.23848541 | $0.23984893 | $0.22719867 | $0.23513546 | $22.62M |
| 2020-06-24 | $0.24969083 | $0.25607022 | $0.23257303 | $0.23888545 | $36.11M |
| 2020-06-23 | $0.24147139 | $0.25083499 | $0.23650917 | $0.24855711 | $24.94M |
| 2020-06-22 | $0.23253058 | $0.24061323 | $0.23253058 | $0.24061323 | $19.42M |
| 2020-06-21 | $0.23109517 | $0.23982615 | $0.23109517 | $0.23247744 | $17.22M |
| 2020-06-20 | $0.23185316 | $0.23452791 | $0.22738873 | $0.23085749 | $18.14M |
| 2020-06-19 | $0.24046864 | $0.24046864 | $0.2315725 | $0.23206622 | $21.40M |
| 2020-06-18 | $0.24459809 | $0.25124658 | $0.2388092 | $0.24094345 | $30.37M |
| 2020-06-17 | $0.23560801 | $0.24701994 | $0.23101527 | $0.2445893 | $31.58M |
| 2020-06-16 | $0.22696211 | $0.23982377 | $0.2259322 | $0.23530239 | $24.96M |
| 2020-06-15 | $0.23239108 | $0.23239108 | $0.2108971 | $0.22674827 | $29.00M |
| 2020-06-14 | $0.23446123 | $0.24610213 | $0.23003142 | $0.2335601 | $22.75M |
| 2020-06-13 | $0.23184836 | $0.23554682 | $0.22891567 | $0.23422403 | $11.46M |
| 2020-06-12 | $0.23072909 | $0.23369091 | $0.22654481 | $0.23181395 | $16.48M |
| 2020-06-11 | $0.24704806 | $0.25019645 | $0.22670164 | $0.23199838 | $23.75M |
| 2020-06-10 | $0.24238373 | $0.24841076 | $0.24035708 | $0.24677473 | $19.51M |
| 2020-06-09 | $0.23433427 | $0.24288853 | $0.23045205 | $0.2422284 | $16.67M |
| 2020-06-08 | $0.23200845 | $0.2349466 | $0.22996677 | $0.23406624 | $13.20M |
| 2020-06-07 | $0.23739672 | $0.23739672 | $0.22582683 | $0.23182346 | $13.39M |
| 2020-06-06 | $0.23456335 | $0.23876543 | $0.23257781 | $0.23725929 | $14.44M |
| 2020-06-03 | $0.24598723 | $0.24612882 | $0.23824656 | $0.24188481 | $16.96M |
| 2020-06-02 | $0.24970166 | $0.25855151 | $0.23664936 | $0.24604505 | $27.06M |
| 2020-06-01 | $0.23307813 | $0.25657449 | $0.2322837 | $0.24926715 | $46.43M |