ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,146.05
      0.58%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. CRTO
      5. Algorand (Crypto.com:ALGOBTC)

      6. Algorand (Crypto.com:ALGOBTC) Historical

      ALGOBTC Algorand

      0.00000297
      0.00 (0.00%)
      12:51:18 - Realtime Data

      ALGOBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.00000301 -0.00000005 -1.63% 0.00000306 0.00000308 0.00000299 4,162.00
      May 09 2024 0.00000306 0.00000001 0.33% 0.00000304 0.00000309 0.00000303 2,695.00
      May 08 2024 0.00000305 0.00000000 0.00% 0.00000305 0.00000305 0.00000305 0.00
      May 07 2024 0.00000305 0.00000000 0.00% 0.00000305 0.00000305 0.00000305 0.00
      May 06 2024 0.00000305 -0.00000006 -1.93% 0.00000305 0.00000305 0.00000305 1.00
      May 05 2024 0.00000311 0.00000000 0.00% 0.00000311 0.00000311 0.00000311 0.00
      May 04 2024 0.00000311 0.00000000 0.00% 0.00000311 0.00000311 0.00000311 0.00
      May 03 2024 0.00000311 0.00000000 0.00% 0.00000311 0.00000311 0.00000311 0.00
      May 02 2024 0.00000311 0.00000000 0.00% 0.00000311 0.00000311 0.00000311 0.00
      May 01 2024 0.00000311 0.00000012 4.01% 0.00000311 0.00000312 0.00000311 3.00
      Apr 30 2024 0.00000299 0.00000000 0.00% 0.00000299 0.00000299 0.00000299 0.00
      Apr 29 2024 0.00000299 -0.00000014 -4.47% 0.00000299 0.00000299 0.00000299 3.00
      Apr 28 2024 0.00000313 0.00000000 0.00% 0.00000313 0.00000313 0.00000313 0.00
      Apr 27 2024 0.00000313 0.00000000 0.00% 0.00000313 0.00000313 0.00000313 0.00
      Apr 26 2024 0.00000313 -0.00000001 -0.32% 0.00000312 0.00000313 0.00000312 6.00
      Apr 25 2024 0.00000314 0.00000024 8.28% 0.00000314 0.00000314 0.00000314 3.00
      Apr 24 2024 0.00000290 0.00000000 0.00% 0.00000290 0.00000290 0.00000290 0.00
      Apr 23 2024 0.00000290 0.00000014 5.07% 0.00000290 0.00000290 0.00000290 2.00
      Apr 22 2024 0.00000276 0.00000000 0.00% 0.00000276 0.00000276 0.00000276 0.00
      Apr 21 2024 0.00000276 0.00000000 0.00% 0.00000276 0.00000276 0.00000276 0.00
      Apr 20 2024 0.00000276 0.00000000 0.00% 0.00000276 0.00000276 0.00000276 0.00
      Apr 19 2024 0.00000276 0.00000000 0.00% 0.00000276 0.00000276 0.00000276 0.00
      Apr 18 2024 0.00000276 0.00000004 1.47% 0.00000276 0.00000276 0.00000276 4.00
      Apr 17 2024 0.00000272 0.00000000 0.00% 0.00000272 0.00000272 0.00000272 0.00
      Apr 16 2024 0.00000272 0.00000003 1.12% 0.00000275 0.00000275 0.00000272 488.00
      Apr 15 2024 0.00000269 -0.00000056 -17.23% 0.00000275 0.00000276 0.00000268 7.00
      Apr 14 2024 0.00000325 0.00000000 0.00% 0.00000325 0.00000325 0.00000325 0.00
      Apr 13 2024 0.00000325 0.00000000 0.00% 0.00000325 0.00000325 0.00000325 0.00
      Apr 12 2024 0.00000325 0.00000000 0.00% 0.00000325 0.00000325 0.00000325 0.00
      Apr 11 2024 0.00000325 -0.00000001 -0.31% 0.00000325 0.00000325 0.00000325 3.00
      Apr 10 2024 0.00000326 -0.00000015 -4.40% 0.00000325 0.00000326 0.00000325 4.00
      Apr 09 2024 0.00000341 0.00000000 0.00% 0.00000341 0.00000341 0.00000341 0.00
      Apr 08 2024 0.00000341 0.00000002 0.59% 0.00000341 0.00000341 0.00000341 3.00
      Apr 07 2024 0.00000339 -0.00000018 -5.04% 0.00000338 0.00000340 0.00000336 6,607.00
      Apr 06 2024 0.00000357 0.00000000 0.00% 0.00000357 0.00000357 0.00000357 0.00
      Apr 05 2024 0.00000357 0.00000000 0.00% 0.00000357 0.00000357 0.00000357 0.00
      Apr 04 2024 0.00000357 -0.00000002 -0.56% 0.00000358 0.00000358 0.00000357 6.00
      Apr 03 2024 0.00000359 -0.00000024 -6.27% 0.00000358 0.00000359 0.00000358 894.00
      Apr 02 2024 0.00000383 0.00000000 0.00% 0.00000383 0.00000383 0.00000383 0.00
      Apr 01 2024 0.00000383 0.00000000 0.00% 0.00000383 0.00000383 0.00000383 0.00
      Mar 31 2024 0.00000383 0.00000000 0.00% 0.00000383 0.00000383 0.00000383 0.00
      Mar 30 2024 0.00000383 0.00000000 0.00% 0.00000383 0.00000383 0.00000383 0.00
      Mar 29 2024 0.00000383 -0.00000007 -1.79% 0.00000391 0.00000402 0.00000383 49.00
      Mar 28 2024 0.00000390 0.00000000 0.00% 0.00000390 0.00000390 0.00000390 0.00
      Mar 27 2024 0.00000390 -0.00000004 -1.02% 0.00000390 0.00000390 0.00000390 4.00
      Mar 26 2024 0.00000394 0.00000015 3.96% 0.00000396 0.00000397 0.00000394 8.00
      Mar 25 2024 0.00000379 -0.00000005 -1.30% 0.00000379 0.00000379 0.00000379 4,131.00
      Mar 24 2024 0.00000384 0.00000000 0.00% 0.00000383 0.00000384 0.00000383 2.00
      Mar 23 2024 0.00000384 0.00000007 1.86% 0.00000384 0.00000384 0.00000383 4.00
      Mar 22 2024 0.00000377 0.00000000 0.00% 0.00000377 0.00000377 0.00000377 0.00
      Mar 21 2024 0.00000377 0.00000003 0.80% 0.00000377 0.00000377 0.00000377 4.00
      Mar 20 2024 0.00000374 -0.00000002 -0.53% 0.00000372 0.00000374 0.00000372 11.00
      Mar 19 2024 0.00000376 0.00000000 0.00% 0.00000376 0.00000376 0.00000376 0.00
      Mar 18 2024 0.00000376 -0.00000056 -12.96% 0.00000378 0.00000378 0.00000376 5.00
      Mar 17 2024 0.00000432 0.00000000 0.00% 0.00000432 0.00000432 0.00000432 0.00
      Mar 16 2024 0.00000432 -0.00000006 -1.37% 0.00000433 0.00000433 0.00000432 4.00
      Mar 15 2024 0.00000438 0.00000000 0.00% 0.00000438 0.00000438 0.00000438 0.00
      Mar 14 2024 0.00000438 0.00000011 2.58% 0.00000424 0.00000443 0.00000424 7.00
      Mar 13 2024 0.00000427 -0.00000015 -3.39% 0.00000427 0.00000427 0.00000427 4.00
      Mar 12 2024 0.00000442 0.00000044 11.06% 0.00000442 0.00000442 0.00000442 4.00
      Mar 11 2024 0.00000398 0.00000021 5.57% 0.00000397 0.00000398 0.00000396 3,350.00
      Mar 10 2024 0.00000377 -0.00000026 -6.45% 0.00000377 0.00000377 0.00000377 1.00
      Mar 09 2024 0.00000403 0.00000000 0.00% 0.00000403 0.00000403 0.00000403 0.00
      Mar 08 2024 0.00000403 -0.00000016 -3.82% 0.00000405 0.00000406 0.00000403 9.00
      Mar 07 2024 0.00000419 0.00000060 16.71% 0.00000396 0.00000419 0.00000396 23.00
      Mar 06 2024 0.00000359 -0.00000023 -6.02% 0.00000357 0.00000360 0.00000355 11.00
      Mar 05 2024 0.00000382 0.00000000 0.00% 0.00000382 0.00000382 0.00000382 0.00
      Mar 04 2024 0.00000382 0.00000000 0.00% 0.00000382 0.00000382 0.00000382 0.00
      Mar 03 2024 0.00000382 0.00000000 0.00% 0.00000382 0.00000382 0.00000382 0.00
      Mar 02 2024 0.00000382 0.00000022 6.11% 0.00000380 0.00000382 0.00000380 4.00
      Mar 01 2024 0.00000360 -0.00000003 -0.83% 0.00000346 0.00000360 0.00000345 1,518.00
      Feb 29 2024 0.00000363 -0.00000025 -6.44% 0.00000350 0.00000363 0.00000350 12.00
      Feb 28 2024 0.00000388 0.00000000 0.00% 0.00000388 0.00000388 0.00000388 0.00
      Feb 27 2024 0.00000388 0.00000000 0.00% 0.00000388 0.00000388 0.00000388 0.00
      Feb 26 2024 0.00000388 0.00000023 6.30% 0.00000391 0.00000391 0.00000388 5.00
      Feb 25 2024 0.00000365 0.00000000 0.00% 0.00000365 0.00000365 0.00000365 0.00
      Feb 24 2024 0.00000365 0.00000000 0.00% 0.00000365 0.00000365 0.00000365 0.00
      Feb 23 2024 0.00000365 -0.00000007 -1.88% 0.00000363 0.00000365 0.00000363 7.00
      Feb 22 2024 0.00000372 -0.00000001 -0.27% 0.00000372 0.00000372 0.00000372 4.00
      Feb 21 2024 0.00000373 -0.00000007 -1.84% 0.00000373 0.00000373 0.00000373 7.00
      Feb 20 2024 0.00000380 -0.00000006 -1.55% 0.00000380 0.00000381 0.00000380 7.00
      Feb 19 2024 0.00000386 0.00000017 4.61% 0.00000386 0.00000386 0.00000386 2.00
      Feb 18 2024 0.00000369 0.00000000 0.00% 0.00000369 0.00000369 0.00000369 0.00
      Feb 17 2024 0.00000369 -0.00000002 -0.54% 0.00000368 0.00000369 0.00000368 7.00
      Feb 16 2024 0.00000371 0.00000011 3.06% 0.00000366 0.00000371 0.00000366 14.00
      Feb 15 2024 0.00000360 0.00000006 1.69% 0.00000364 0.00000364 0.00000359 17.00
      Feb 14 2024 0.00000354 -0.00000011 -3.01% 0.00000354 0.00000355 0.00000353 8.00
      Feb 13 2024 0.00000365 0.00000000 0.00% 0.00000365 0.00000365 0.00000365 0.00
      Feb 12 2024 0.00000365 -0.00000003 -0.82% 0.00000362 0.00000366 0.00000362 441.00
      Feb 11 2024 0.00000368 0.00000000 0.00% 0.00000368 0.00000368 0.00000368 0.00
      Feb 10 2024 0.00000368 0.00000000 0.00% 0.00000368 0.00000368 0.00000368 0.00

      Your Recent History

      CRTO
      ALGOBTC
      Algorand
      COIN
      MPHRUST
      Morpher
      Delayed Upgrade Clock