Dark

ALGOUSD
Algorand / United States Dollar (FTX:ALGO/USD)
crypto

Inactive

Nov 11, 2022 10:25:00 PM EST

0.270000USD-3.122%(-0.008700)78,8600

Composite
0.088457 Coinbase
0.088200 Bitfinex
0.088457 Bitstamp
0.087700 OKX
0.087950 Binance.US
0.089000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-12	0.2784	0.27840	0.2500	0.2700	-3.122%	78,860	0.000%
2022-11-11	0.3139	0.32120	0.2325	0.2787	-11.776%	1,636,104	-3.122%
2022-11-10	0.2591	0.32330	0.2550	0.3159	+21.922%	2,565,943	-14.530%
2022-11-09	0.3327	0.33500	0.2518	0.2591	-22.122%	4,212,167	+4.207%
2022-11-08	0.4196	0.42050	0.2803	0.3327	-20.710%	17,343,612	-18.846%
2022-11-07	0.4027	0.44880	0.3966	0.4196	+4.197%	12,944,089	-35.653%
2022-11-06	0.4240	0.44990	0.4027	0.4027	-5.024%	3,967,739	-32.953%
2022-11-05	0.4157	0.45340	0.4030	0.4240	+1.997%	11,445,286	-36.321%
2022-11-04	0.3699	0.42980	0.3652	0.4157	+12.382%	7,016,814	-35.049%
2022-11-03	0.3619	0.38470	0.3601	0.3699	+2.211%	17,491,534	-27.007%
2022-11-02	0.3600	0.36620	0.3417	0.3619	+0.528%	3,138,085	-25.394%
2022-11-01	0.3587	0.37040	0.3461	0.3600	+0.362%	2,105,111	-25.000%
2022-10-31	0.3595	0.38090	0.3516	0.3587	-0.223%	15,857,061	-24.728%
2022-10-30	0.3399	0.36600	0.3358	0.3595	+5.766%	1,942,458	-24.896%
2022-10-29	0.3333	0.34610	0.3333	0.3399	+1.980%	824,692	-20.565%
2022-10-28	0.3260	0.33790	0.3196	0.3333	+2.239%	1,504,296	-18.992%
2022-10-27	0.3394	0.34470	0.3250	0.3260	-3.948%	1,986,268	-17.178%
2022-10-26	0.3314	0.34340	0.3291	0.3394	+2.414%	2,102,936	-20.448%
2022-10-25	0.3148	0.33950	0.3133	0.3314	+5.273%	3,375,057	-18.527%
2022-10-24	0.3160	0.31680	0.3055	0.3148	-0.380%	811,517	-14.231%
2022-10-23	0.3139	0.31680	0.3068	0.3160	+0.669%	526,786	-14.557%
2022-10-22	0.3132	0.31480	0.3090	0.3139	+0.223%	1,256,830	-13.985%
2022-10-21	0.3065	0.31370	0.2960	0.3132	+2.186%	3,037,515	-13.793%
2022-10-20	0.3076	0.31530	0.3028	0.3065	-0.358%	852,406	-11.909%
2022-10-19	0.3194	0.32050	0.3040	0.3076	-3.694%	843,550	-12.224%
2022-10-18	0.3303	0.33300	0.3152	0.3194	-3.300%	929,712	-15.466%
2022-10-17	0.3226	0.33200	0.3178	0.3303	+2.387%	412,904	-18.256%
2022-10-16	0.3189	0.32790	0.3184	0.3226	+1.160%	316,943	-16.305%
2022-10-15	0.3174	0.32600	0.3124	0.3189	+0.473%	436,299	-15.334%
2022-10-14	0.3196	0.32960	0.3127	0.3174	-0.688%	758,348	-14.934%
2022-10-13	0.3136	0.32400	0.2863	0.3196	+1.913%	2,406,064	-15.519%
2022-10-12	0.3177	0.32110	0.3115	0.3136	-1.291%	402,289	-13.903%
2022-10-11	0.3196	0.32410	0.3087	0.3177	-0.594%	1,586,881	-15.014%
2022-10-10	0.3386	0.34010	0.3192	0.3196	-5.611%	1,347,864	-15.519%
2022-10-09	0.3349	0.33990	0.3305	0.3386	+1.105%	571,322	-20.260%
2022-10-08	0.3416	0.34160	0.3309	0.3349	-1.961%	641,452	-19.379%
2022-10-07	0.3494	0.35030	0.3355	0.3416	-2.232%	2,719,102	-20.960%
2022-10-06	0.3541	0.35920	0.3473	0.3494	-1.327%	3,000,653	-22.725%
2022-10-05	0.3579	0.36020	0.3443	0.3541	-1.062%	882,588	-23.750%
2022-10-04	0.3547	0.36010	0.3498	0.3579	+0.902%	1,664,605	-24.560%
2022-10-03	0.3545	0.36150	0.3435	0.3547	+0.056%	1,697,719	-23.879%
2022-10-02	0.3552	0.37260	0.3516	0.3545	-0.197%	2,507,655	-23.836%
2022-10-01	0.3536	0.36840	0.3524	0.3552	+0.452%	2,051,436	-23.986%
2022-09-30	0.3552	0.36650	0.3466	0.3536	-0.450%	2,319,356	-23.643%
2022-09-29	0.3496	0.36400	0.3333	0.3552	+1.602%	1,646,245	-23.986%
2022-09-28	0.3522	0.35630	0.3322	0.3496	-0.738%	2,061,246	-22.769%
2022-09-27	0.3689	0.37520	0.3375	0.3522	-4.527%	1,949,067	-23.339%
2022-09-26	0.3888	0.39210	0.3566	0.3689	-5.118%	3,589,832	-26.809%
2022-09-25	0.3858	0.40100	0.3779	0.3888	+0.778%	1,922,657	-30.556%
2022-09-24	0.3990	0.40440	0.3701	0.3858	-3.308%	1,689,592	-30.016%
2022-09-23	0.3695	0.41000	0.3630	0.3990	+7.984%	6,063,249	-32.331%
2022-09-22	0.3352	0.38740	0.3288	0.3695	+10.233%	7,332,165	-26.928%
2022-09-21	0.3296	0.34010	0.3089	0.3352	+1.699%	1,956,263	-19.451%
2022-09-20	0.3174	0.34720	0.3173	0.3296	+3.844%	4,687,457	-18.083%
2022-09-19	0.2927	0.32440	0.2915	0.3174	+8.439%	1,262,702	-14.934%
2022-09-18	0.3107	0.31800	0.2895	0.2927	-5.793%	371,191	-7.755%
2022-09-17	0.2980	0.31130	0.2975	0.3107	+4.262%	561,417	-13.099%
2022-09-16	0.2947	0.30050	0.2902	0.2980	+1.120%	232,941	-9.396%
2022-09-15	0.3032	0.30320	0.2889	0.2947	-2.803%	278,362	-8.381%
2022-09-14	0.2963	0.30440	0.2951	0.3032	+2.329%	315,870	-10.950%
2022-09-13	0.3238	0.32380	0.2946	0.2963	-8.493%	697,505	-8.876%
2022-09-12	0.3269	0.33250	0.3171	0.3238	-0.948%	510,478	-16.615%
2022-09-11	0.3223	0.33090	0.3165	0.3269	+1.427%	606,348	-17.406%
2022-09-10	0.3248	0.32790	0.3176	0.3223	-0.770%	451,903	-16.227%
2022-09-09	0.3079	0.32640	0.3074	0.3248	+5.489%	1,029,349	-16.872%
2022-09-08	0.2989	0.30850	0.2931	0.3079	+3.011%	394,199	-12.309%
2022-09-07	0.2849	0.30140	0.2811	0.2989	+4.914%	840,292	-9.669%
2022-09-06	0.3048	0.30950	0.2810	0.2849	-6.529%	953,084	-5.230%
2022-09-05	0.3127	0.31430	0.2972	0.3048	-2.526%	576,765	-11.417%
2022-09-04	0.3032	0.31890	0.3032	0.3127	+3.133%	1,451,735	-13.655%
2022-09-03	0.3024	0.30340	0.2956	0.3032	+0.265%	276,335	-10.950%
2022-09-02	0.2937	0.30700	0.2902	0.3024	+2.962%	292,951	-10.714%
2022-09-01	0.2882	0.29370	0.2830	0.2937	+1.908%	269,876	-8.069%
2022-08-31	0.2918	0.30110	0.2875	0.2882	-1.234%	323,538	-6.315%
2022-08-30	0.2982	0.30210	0.2843	0.2918	-2.146%	287,649	-7.471%
2022-08-29	0.2821	0.29920	0.2800	0.2982	+5.707%	234,495	-9.457%
2022-08-28	0.2888	0.29520	0.2813	0.2821	-2.320%	202,195	-4.289%
2022-08-27	0.2827	0.29050	0.2789	0.2888	+2.158%	669,003	-6.510%
2022-08-26	0.3073	0.30800	0.2796	0.2827	-8.005%	361,808	-4.492%
2022-08-25	0.3022	0.31010	0.2990	0.3073	+1.688%	331,184	-12.138%
2022-08-24	0.3072	0.30900	0.2983	0.3022	-1.628%	288,491	-10.655%
2022-08-23	0.3031	0.30960	0.2930	0.3072	+1.353%	360,932	-12.109%
2022-08-22	0.3061	0.30630	0.2903	0.3031	-0.980%	398,539	-10.920%
2022-08-21	0.2999	0.30880	0.2974	0.3061	+2.067%	365,319	-11.794%
2022-08-20	0.3032	0.31250	0.2938	0.2999	-1.088%	553,667	-9.970%
2022-08-19	0.3334	0.33370	0.3001	0.3032	-9.058%	1,015,354	-10.950%
2022-08-18	0.3403	0.34750	0.3255	0.3334	-2.028%	206,565	-19.016%
2022-08-17	0.3529	0.36490	0.3376	0.3403	-3.570%	472,162	-20.658%
2022-08-16	0.3574	0.36040	0.3494	0.3529	-1.259%	297,646	-23.491%
2022-08-15	0.3643	0.37580	0.3501	0.3574	-1.894%	647,083	-24.454%
2022-08-14	0.3686	0.38400	0.3591	0.3643	-1.167%	572,007	-25.885%
2022-08-13	0.3657	0.37430	0.3647	0.3686	+0.793%	1,134,988	-26.750%
2022-08-12	0.3614	0.36610	0.3527	0.3657	+1.190%	649,508	-26.169%
2022-08-11	0.3644	0.37080	0.3590	0.3614	-0.823%	1,045,094	-25.291%
2022-08-10	0.3451	0.36560	0.3359	0.3644	+5.593%	2,882,383	-25.906%
2022-08-09	0.3630	0.37690	0.3411	0.3451	-4.931%	1,095,832	-21.762%
2022-08-08	0.3562	0.37210	0.3537	0.3630	+1.909%	996,522	-25.620%
2022-08-07	0.3493	0.36530	0.3427	0.3562	+1.975%	356,415	-24.200%
2022-08-06	0.3587	0.35910	0.3469	0.3493	-2.621%	450,229	-22.703%
2022-08-05	0.3359	0.35960	0.3347	0.3587	+6.788%	1,830,328	-24.728%
2022-08-04	0.3266	0.34210	0.3255	0.3359	+2.848%	543,844	-19.619%
2022-08-03	0.3266	0.33910	0.3178	0.3266	0.000%	669,199	-17.330%
2022-08-02	0.3430	0.34800	0.3202	0.3266	-4.781%	431,461	-17.330%
2022-08-01	0.3365	0.34460	0.3306	0.3430	+1.932%	1,234,588	-21.283%
2022-07-31	0.3375	0.35620	0.3313	0.3365	-0.326%	935,315	-19.762%
2022-07-30	0.3368	0.35490	0.3297	0.3376	+0.238%	1,171,269	-20.024%
2022-07-29	0.3368	0.34530	0.3253	0.3368	0.000%	1,454,105	-19.834%
2022-07-28	0.3288	0.34250	0.3196	0.3368	+2.433%	817,740	-19.834%
2022-07-27	0.3113	0.32910	0.3057	0.3288	+5.622%	662,899	-17.883%
2022-07-26	0.3117	0.31300	0.3011	0.3113	-0.128%	631,038	-13.267%
2022-07-25	0.3406	0.34330	0.3116	0.3117	-8.485%	1,170,873	-13.378%
2022-07-24	0.3350	0.34810	0.3347	0.3406	+1.672%	158,790	-20.728%
2022-07-23	0.3373	0.34430	0.3258	0.3350	-0.682%	891,781	-19.403%
2022-07-22	0.3492	0.35750	0.3335	0.3373	-3.408%	2,288,452	-19.953%
2022-07-21	0.3449	0.35150	0.3334	0.3492	+1.247%	1,821,722	-22.680%
2022-07-20	0.3720	0.37710	0.3417	0.3449	-7.285%	1,727,347	-21.716%
2022-07-19	0.3599	0.37900	0.3464	0.3720	+3.362%	1,856,358	-27.419%
2022-07-18	0.3363	0.36750	0.3363	0.3599	+7.018%	1,963,731	-24.979%
2022-07-17	0.3404	0.34390	0.3327	0.3363	-1.204%	575,789	-19.715%
2022-07-16	0.3277	0.34520	0.3247	0.3404	+3.875%	469,461	-20.682%
2022-07-15	0.3290	0.33240	0.3208	0.3277	-0.395%	396,708	-17.608%
2022-07-14	0.3097	0.33230	0.3012	0.3290	+6.232%	576,741	-17.933%
2022-07-13	0.2920	0.31080	0.2899	0.3097	+6.062%	545,985	-12.819%
2022-07-12	0.2968	0.30440	0.2914	0.2920	-1.617%	578,393	-7.534%
2022-07-11	0.3100	0.31000	0.2964	0.2968	-4.258%	278,053	-9.030%
2022-07-10	0.3214	0.32250	0.3058	0.3100	-3.547%	307,962	-12.903%
2022-07-09	0.3143	0.32410	0.3141	0.3214	+2.259%	132,148	-15.993%
2022-07-08	0.3224	0.32820	0.3095	0.3143	-2.512%	863,684	-14.095%
2022-07-07	0.3107	0.32530	0.3099	0.3224	+3.766%	298,080	-16.253%
2022-07-06	0.3076	0.31280	0.3019	0.3107	+1.008%	915,965	-13.099%
2022-07-05	0.3196	0.32240	0.3010	0.3076	-3.755%	314,517	-12.224%
2022-07-04	0.3089	0.32060	0.2998	0.3196	+3.464%	216,941	-15.519%
2022-07-03	0.3076	0.31490	0.3010	0.3089	+0.423%	153,252	-12.593%
2022-07-02	0.3053	0.31140	0.2986	0.3076	+0.786%	345,191	-12.224%
2022-07-01	0.3146	0.32280	0.2994	0.3052	-2.988%	553,700	-11.533%
2022-06-30	0.3009	0.31700	0.2834	0.3146	+4.553%	1,521,657	-14.177%
2022-06-29	0.3124	0.31670	0.2946	0.3009	-3.681%	558,969	-10.269%
2022-06-28	0.3307	0.33760	0.3104	0.3124	-5.534%	218,791	-13.572%
2022-06-27	0.3319	0.34660	0.3247	0.3307	-0.362%	268,517	-18.355%
2022-06-26	0.3519	0.36000	0.3312	0.3319	-5.683%	372,899	-18.650%
2022-06-25	0.3498	0.35720	0.3347	0.3519	+0.600%	914,316	-23.274%
2022-06-24	0.3361	0.35800	0.3347	0.3498	+4.076%	1,655,252	-22.813%
2022-06-23	0.3137	0.33770	0.3122	0.3361	+7.141%	442,627	-19.667%
2022-06-22	0.3254	0.33150	0.3117	0.3137	-3.596%	374,569	-13.931%
2022-06-21	0.3185	0.34390	0.3145	0.3254	+2.166%	516,449	-17.025%
2022-06-20	0.3145	0.32680	0.3014	0.3185	+1.272%	899,429	-15.228%
2022-06-19	0.2955	0.31940	0.2844	0.3145	+6.430%	787,938	-14.149%
2022-06-18	0.3099	0.31470	0.2751	0.2955	-4.647%	1,319,984	-8.629%
2022-06-17	0.3018	0.31750	0.2986	0.3099	+2.684%	378,540	-12.875%
2022-06-16	0.3404	0.34470	0.2952	0.3018	-11.340%	1,443,301	-10.537%
2022-06-15	0.3089	0.34150	0.2784	0.3404	+10.197%	1,558,455	-20.682%
2022-06-14	0.3034	0.31050	0.2821	0.3089	+1.813%	729,716	-12.593%
2022-06-13	0.3248	0.32940	0.2881	0.3034	-6.589%	2,743,386	-11.009%
2022-06-12	0.3500	0.35140	0.3240	0.3248	-7.200%	833,773	-16.872%
2022-06-11	0.3685	0.37920	0.3384	0.3500	-5.020%	951,683	-22.857%
2022-06-10	0.4041	0.40410	0.3628	0.3685	-8.810%	919,861	-26.730%
2022-06-09	0.4165	0.41830	0.3994	0.4041	-2.977%	404,323	-33.185%
2022-06-08	0.3991	0.43100	0.3990	0.4165	+4.360%	1,083,627	-35.174%
2022-06-07	0.4126	0.41280	0.3766	0.3991	-3.272%	444,831	-32.348%
2022-06-06	0.3909	0.42410	0.3906	0.4126	+5.551%	675,551	-34.561%
2022-06-05	0.3878	0.40240	0.3789	0.3909	+0.799%	713,121	-30.929%
2022-06-04	0.3809	0.38980	0.3669	0.3878	+1.811%	487,076	-30.376%
2022-06-03	0.3949	0.39690	0.3710	0.3809	-3.545%	566,333	-29.115%
2022-06-02	0.3849	0.39670	0.3760	0.3949	+2.598%	961,348	-31.628%
2022-06-01	0.4105	0.42830	0.3742	0.3849	-6.236%	691,376	-29.852%
2022-05-31	0.4202	0.42480	0.3947	0.4105	-2.308%	402,494	-34.227%
2022-05-30	0.3781	0.42320	0.3766	0.4202	+11.135%	582,140	-35.745%
2022-05-29	0.3671	0.37930	0.3526	0.3781	+2.996%	664,030	-28.590%
2022-05-28	0.3597	0.37330	0.3546	0.3671	+2.057%	826,452	-26.451%
2022-05-27	0.3790	0.38390	0.3549	0.3597	-5.092%	838,600	-24.937%
2022-05-26	0.4053	0.41190	0.3667	0.3790	-6.489%	1,038,153	-28.760%
2022-05-25	0.4183	0.42140	0.3991	0.4053	-3.108%	553,141	-33.383%
2022-05-24	0.4161	0.42170	0.3907	0.4183	+0.529%	573,769	-35.453%
2022-05-23	0.4428	0.45220	0.4100	0.4161	-6.030%	660,683	-35.112%
2022-05-22	0.4345	0.44880	0.4236	0.4428	+1.910%	363,079	-39.024%
2022-05-21	0.4327	0.44270	0.4209	0.4345	+0.416%	645,219	-37.860%
2022-05-20	0.4512	0.45840	0.4192	0.4327	-4.100%	1,008,367	-37.601%
2022-05-19	0.4329	0.46430	0.4207	0.4512	+4.227%	2,112,998	-40.160%
2022-05-18	0.4950	0.50430	0.4308	0.4329	-12.545%	1,780,356	-37.630%
2022-05-17	0.4596	0.50740	0.4590	0.4950	+7.702%	1,254,792	-45.455%
2022-05-16	0.4909	0.49090	0.4381	0.4596	-6.376%	771,830	-41.253%
2022-05-15	0.4627	0.49350	0.4437	0.4909	+6.095%	410,097	-44.999%
2022-05-14	0.4419	0.47250	0.4181	0.4627	+4.707%	763,149	-41.647%
2022-05-13	0.4221	0.50780	0.4142	0.4419	+4.691%	1,341,556	-38.900%
2022-05-12	0.4490	0.48170	0.3410	0.4221	-5.991%	2,916,183	-36.034%
2022-05-11	0.5844	0.60640	0.4026	0.4490	-23.169%	4,734,160	-39.866%
2022-05-10	0.5730	0.66060	0.5511	0.5844	+1.990%	2,104,157	-53.799%
2022-05-09	0.7290	0.75590	0.5670	0.5730	-21.399%	3,520,470	-52.880%
2022-05-08	0.7489	0.78460	0.7067	0.7290	-2.657%	2,913,565	-62.963%
2022-05-07	0.6967	0.77460	0.6725	0.7489	+7.492%	3,774,510	-63.947%
2022-05-06	0.6346	0.72370	0.6261	0.6967	+9.786%	2,062,554	-61.246%
2022-05-05	0.7154	0.73050	0.6151	0.6346	-11.294%	1,079,871	-57.454%
2022-05-04	0.6695	0.71860	0.6532	0.7154	+6.856%	2,178,665	-62.259%
2022-05-03	0.6158	0.74130	0.6112	0.6695	+8.720%	8,321,218	-59.671%
2022-05-02	0.6012	0.64730	0.5801	0.6158	+2.428%	3,819,364	-56.155%
2022-05-01	0.5676	0.60540	0.5644	0.6012	+5.920%	181,993	-55.090%
2022-04-30	0.6377	0.63950	0.5378	0.5676	-10.993%	378,104	-52.431%
2022-04-29	0.6995	0.70960	0.6194	0.6377	-8.835%	444,385	-57.660%
2022-04-28	0.6704	0.71510	0.6611	0.6995	+4.341%	407,650	-61.401%
2022-04-27	0.6556	0.67720	0.6488	0.6704	+2.257%	251,892	-59.726%
2022-04-26	0.7035	0.72805	0.6425	0.6556	0.000%	165,544	-58.816%

.dark-mode .Bq0V8z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bq0V8z{ color: #333333; background-color: white; border: 2px solid #333333; }ALGOUSDAlgorand / United States Dollar (FTX:ALGO/USD)crypto

ALGOUSD
Algorand / United States Dollar (FTX:ALGO/USD)
crypto