Register for real-time alerts, custom portfolio, and market movers
ALGOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.00000282 | 0.00000005 | 1.81% | 0.00000277 | 0.00000285 | 0.00000275 | 1,938,856.00 |
| May 26 2024 | 0.00000277 | -0.00000002 | -0.72% | 0.00000279 | 0.00000281 | 0.00000250 | 1,053,081.00 |
| May 25 2024 | 0.00000279 | 0.00000004 | 1.45% | 0.00000275 | 0.00000284 | 0.00000274 | 1,587,548.00 |
| May 24 2024 | 0.00000275 | 0.00000007 | 2.61% | 0.00000271 | 0.00000275 | 0.00000266 | 1,685,785.00 |
| May 23 2024 | 0.00000268 | 0.00000001 | 0.37% | 0.00000268 | 0.00000270 | 0.00000259 | 2,074,507.00 |
| May 22 2024 | 0.00000267 | -0.00000001 | -0.37% | 0.00000268 | 0.00000272 | 0.00000261 | 1,022,316.00 |
| May 21 2024 | 0.00000268 | 0.00000004 | 1.52% | 0.00000264 | 0.00000290 | 0.00000261 | 2,247,299.00 |
| May 20 2024 | 0.00000264 | 0.00000000 | 0.00% | 0.00000264 | 0.00000269 | 0.00000259 | 2,151,220.00 |
| May 19 2024 | 0.00000264 | -0.00000009 | -3.30% | 0.00000273 | 0.00000284 | 0.00000262 | 1,434,970.00 |
| May 18 2024 | 0.00000273 | 0.00000000 | 0.00% | 0.00000273 | 0.00000282 | 0.00000272 | 813,558.00 |
| May 17 2024 | 0.00000273 | 0.00000006 | 2.25% | 0.00000268 | 0.00000277 | 0.00000265 | 1,408,537.00 |
| May 16 2024 | 0.00000267 | -0.00000005 | -1.84% | 0.00000271 | 0.00000274 | 0.00000259 | 1,713,853.00 |
| May 15 2024 | 0.00000272 | -0.00000005 | -1.81% | 0.00000279 | 0.00000284 | 0.00000270 | 1,288,340.00 |
| May 14 2024 | 0.00000277 | -0.00000006 | -2.12% | 0.00000282 | 0.00000312 | 0.00000276 | 1,086,555.00 |
| May 13 2024 | 0.00000283 | -0.00000005 | -1.74% | 0.00000290 | 0.00000290 | 0.00000279 | 601,380.00 |
| May 12 2024 | 0.00000288 | -0.00000005 | -1.71% | 0.00000294 | 0.00000321 | 0.00000287 | 590,985.00 |
| May 11 2024 | 0.00000293 | -0.00000009 | -2.98% | 0.00000301 | 0.00000304 | 0.00000293 | 969,965.00 |
| May 10 2024 | 0.00000302 | -0.00000005 | -1.63% | 0.00000307 | 0.00000312 | 0.00000299 | 946,219.00 |
| May 09 2024 | 0.00000307 | 0.00000001 | 0.33% | 0.00000305 | 0.00000312 | 0.00000303 | 1,675,554.00 |
| May 08 2024 | 0.00000306 | 0.00000000 | 0.00% | 0.00000306 | 0.00000310 | 0.00000298 | 1,641,808.00 |
| May 07 2024 | 0.00000306 | 0.00000001 | 0.33% | 0.00000306 | 0.00000312 | 0.00000301 | 1,665,727.00 |
| May 06 2024 | 0.00000305 | -0.00000002 | -0.65% | 0.00000306 | 0.00000316 | 0.00000304 | 2,997,700.00 |
| May 05 2024 | 0.00000307 | 0.00000006 | 1.99% | 0.00000302 | 0.00000311 | 0.00000297 | 1,302,100.00 |
| May 04 2024 | 0.00000301 | -0.00000004 | -1.31% | 0.00000305 | 0.00000307 | 0.00000300 | 886,339.00 |
| May 03 2024 | 0.00000305 | -0.00000001 | -0.33% | 0.00000306 | 0.00000314 | 0.00000304 | 1,930,446.00 |
| May 02 2024 | 0.00000306 | -0.00000004 | -1.29% | 0.00000310 | 0.00000312 | 0.00000299 | 1,296,360.00 |
| May 01 2024 | 0.00000310 | 0.00000016 | 5.44% | 0.00000293 | 0.00000313 | 0.00000290 | 2,355,879.00 |
| Apr 30 2024 | 0.00000294 | -0.00000005 | -1.67% | 0.00000299 | 0.00000300 | 0.00000282 | 1,769,515.00 |
| Apr 29 2024 | 0.00000299 | -0.00000007 | -2.29% | 0.00000304 | 0.00000308 | 0.00000295 | 15,974,386.00 |
| Apr 28 2024 | 0.00000306 | -0.00000006 | -1.92% | 0.00000313 | 0.00000314 | 0.00000305 | 792,006.00 |
| Apr 27 2024 | 0.00000312 | 0.00000002 | 0.65% | 0.00000310 | 0.00000321 | 0.00000301 | 1,785,517.00 |
| Apr 26 2024 | 0.00000310 | -0.00000001 | -0.32% | 0.00000309 | 0.00000332 | 0.00000300 | 3,159,938.00 |
| Apr 25 2024 | 0.00000311 | -0.00000019 | -5.76% | 0.00000329 | 0.00000329 | 0.00000310 | 2,929,796.00 |
| Apr 24 2024 | 0.00000330 | 0.00000038 | 13.01% | 0.00000292 | 0.00000397 | 0.00000290 | 17,777,097.00 |
| Apr 23 2024 | 0.00000292 | 0.00000000 | 0.00% | 0.00000292 | 0.00000294 | 0.00000250 | 1,490,390.00 |
| Apr 22 2024 | 0.00000292 | 0.00000004 | 1.39% | 0.00000293 | 0.00000323 | 0.00000282 | 1,296,683.00 |
| Apr 21 2024 | 0.00000288 | -0.00000006 | -2.04% | 0.00000294 | 0.00000316 | 0.00000280 | 1,794,573.00 |
| Apr 20 2024 | 0.00000294 | 0.00000020 | 7.30% | 0.00000274 | 0.00000296 | 0.00000272 | 2,098,006.00 |
| Apr 19 2024 | 0.00000274 | -0.00000001 | -0.36% | 0.00000276 | 0.00000285 | 0.00000261 | 2,290,921.00 |
| Apr 18 2024 | 0.00000275 | 0.00000000 | 0.00% | 0.00000275 | 0.00000279 | 0.00000268 | 1,844,750.00 |
| Apr 17 2024 | 0.00000275 | 0.00000002 | 0.73% | 0.00000274 | 0.00000284 | 0.00000268 | 2,855,575.00 |
| Apr 16 2024 | 0.00000273 | 0.00000005 | 1.87% | 0.00000267 | 0.00000297 | 0.00000265 | 3,307,718.00 |
| Apr 15 2024 | 0.00000268 | -0.00000006 | -2.19% | 0.00000273 | 0.00000284 | 0.00000263 | 3,718,740.00 |
| Apr 14 2024 | 0.00000274 | 0.00000011 | 4.18% | 0.00000263 | 0.00000279 | 0.00000255 | 6,307,699.00 |
| Apr 13 2024 | 0.00000263 | -0.00000026 | -9.00% | 0.00000289 | 0.00000291 | 0.00000239 | 14,345,774.00 |
| Apr 12 2024 | 0.00000289 | -0.00000037 | -11.35% | 0.00000325 | 0.00000329 | 0.00000262 | 11,237,438.00 |
| Apr 11 2024 | 0.00000326 | 0.00000000 | 0.00% | 0.00000326 | 0.00000331 | 0.00000323 | 1,595,100.00 |
| Apr 10 2024 | 0.00000326 | -0.00000009 | -2.69% | 0.00000335 | 0.00000337 | 0.00000306 | 2,623,395.00 |
| Apr 09 2024 | 0.00000335 | -0.00000008 | -2.33% | 0.00000343 | 0.00000344 | 0.00000335 | 1,531,734.00 |
| Apr 08 2024 | 0.00000343 | 0.00000004 | 1.18% | 0.00000338 | 0.00000351 | 0.00000333 | 2,658,917.00 |
| Apr 07 2024 | 0.00000339 | 0.00000000 | 0.00% | 0.00000339 | 0.00000353 | 0.00000335 | 1,297,295.00 |
| Apr 06 2024 | 0.00000339 | 0.00000001 | 0.30% | 0.00000338 | 0.00000345 | 0.00000320 | 790,593.00 |
| Apr 05 2024 | 0.00000338 | -0.00000009 | -2.59% | 0.00000347 | 0.00000348 | 0.00000332 | 1,950,401.00 |
| Apr 04 2024 | 0.00000347 | -0.00000006 | -1.70% | 0.00000352 | 0.00000383 | 0.00000343 | 1,725,408.00 |
| Apr 03 2024 | 0.00000353 | -0.00000004 | -1.12% | 0.00000358 | 0.00000367 | 0.00000347 | 1,927,891.00 |
| Apr 02 2024 | 0.00000357 | -0.00000003 | -0.83% | 0.00000360 | 0.00000364 | 0.00000353 | 3,244,824.00 |
| Apr 01 2024 | 0.00000360 | -0.00000015 | -4.00% | 0.00000376 | 0.00000380 | 0.00000358 | 3,124,891.00 |
| Mar 31 2024 | 0.00000375 | 0.00000002 | 0.54% | 0.00000373 | 0.00000383 | 0.00000371 | 1,270,649.00 |
| Mar 30 2024 | 0.00000373 | -0.00000011 | -2.86% | 0.00000384 | 0.00000387 | 0.00000372 | 2,167,228.00 |
| Mar 29 2024 | 0.00000384 | -0.00000002 | -0.52% | 0.00000386 | 0.00000404 | 0.00000378 | 4,744,898.00 |
| Mar 28 2024 | 0.00000386 | -0.00000004 | -1.03% | 0.00000389 | 0.00000391 | 0.00000380 | 3,624,766.00 |
| Mar 27 2024 | 0.00000390 | -0.00000011 | -2.74% | 0.00000399 | 0.00000411 | 0.00000388 | 3,933,138.00 |
| Mar 26 2024 | 0.00000401 | 0.00000017 | 4.43% | 0.00000384 | 0.00000404 | 0.00000383 | 4,043,462.00 |
| Mar 25 2024 | 0.00000384 | 0.00000004 | 1.05% | 0.00000381 | 0.00000393 | 0.00000364 | 3,422,265.00 |
| Mar 24 2024 | 0.00000380 | -0.00000008 | -2.06% | 0.00000388 | 0.00000397 | 0.00000379 | 2,576,287.00 |
| Mar 23 2024 | 0.00000388 | 0.00000010 | 2.65% | 0.00000378 | 0.00000392 | 0.00000362 | 1,386,379.00 |
| Mar 22 2024 | 0.00000378 | -0.00000002 | -0.53% | 0.00000380 | 0.00000393 | 0.00000356 | 2,392,436.00 |
| Mar 21 2024 | 0.00000380 | 0.00000011 | 2.98% | 0.00000369 | 0.00000384 | 0.00000366 | 3,134,310.00 |
| Mar 20 2024 | 0.00000369 | -0.00000002 | -0.54% | 0.00000373 | 0.00000377 | 0.00000359 | 2,425,622.00 |
| Mar 19 2024 | 0.00000371 | 0.00000000 | 0.00% | 0.00000371 | 0.00000382 | 0.00000347 | 6,014,269.00 |
| Mar 18 2024 | 0.00000371 | -0.00000032 | -7.94% | 0.00000400 | 0.00000401 | 0.00000367 | 3,570,838.00 |
| Mar 17 2024 | 0.00000403 | -0.00000006 | -1.47% | 0.00000408 | 0.00000410 | 0.00000389 | 3,620,492.00 |
| Mar 16 2024 | 0.00000409 | -0.00000019 | -4.44% | 0.00000429 | 0.00000457 | 0.00000393 | 5,189,537.00 |
| Mar 15 2024 | 0.00000428 | -0.00000008 | -1.83% | 0.00000437 | 0.00000449 | 0.00000413 | 7,810,644.00 |
| Mar 14 2024 | 0.00000436 | -0.00000002 | -0.46% | 0.00000439 | 0.00000440 | 0.00000417 | 3,090,163.00 |
| Mar 13 2024 | 0.00000438 | -0.00000004 | -0.90% | 0.00000441 | 0.00000454 | 0.00000422 | 7,994,744.00 |
| Mar 12 2024 | 0.00000442 | 0.00000037 | 9.14% | 0.00000403 | 0.00000448 | 0.00000383 | 8,772,081.00 |
| Mar 11 2024 | 0.00000405 | 0.00000025 | 6.58% | 0.00000382 | 0.00000420 | 0.00000370 | 17,226,776.00 |
| Mar 10 2024 | 0.00000380 | -0.00000013 | -3.31% | 0.00000393 | 0.00000402 | 0.00000373 | 3,153,533.00 |
| Mar 09 2024 | 0.00000393 | -0.00000004 | -1.01% | 0.00000398 | 0.00000406 | 0.00000389 | 4,888,103.00 |
| Mar 08 2024 | 0.00000397 | -0.00000023 | -5.48% | 0.00000419 | 0.00000427 | 0.00000379 | 6,138,255.00 |
| Mar 07 2024 | 0.00000420 | 0.00000031 | 7.97% | 0.00000393 | 0.00000430 | 0.00000391 | 10,467,334.00 |
| Mar 06 2024 | 0.00000389 | 0.00000028 | 7.76% | 0.00000362 | 0.00000390 | 0.00000351 | 5,907,933.00 |
| Mar 05 2024 | 0.00000361 | -0.00000010 | -2.70% | 0.00000364 | 0.00000391 | 0.00000334 | 7,908,746.00 |
| Mar 04 2024 | 0.00000371 | -0.00000027 | -6.78% | 0.00000398 | 0.00000417 | 0.00000362 | 10,955,767.00 |
| Mar 03 2024 | 0.00000398 | 0.00000000 | 0.00% | 0.00000397 | 0.00000415 | 0.00000349 | 7,091,834.00 |
| Mar 02 2024 | 0.00000398 | 0.00000034 | 9.34% | 0.00000366 | 0.00000398 | 0.00000363 | 6,269,383.00 |
| Mar 01 2024 | 0.00000364 | 0.00000019 | 5.51% | 0.00000345 | 0.00000368 | 0.00000345 | 4,815,429.00 |
| Feb 29 2024 | 0.00000345 | 0.00000008 | 2.37% | 0.00000339 | 0.00000370 | 0.00000336 | 6,105,116.00 |
| Feb 28 2024 | 0.00000337 | -0.00000029 | -7.92% | 0.00000365 | 0.00000375 | 0.00000321 | 6,579,779.00 |
