ALGOEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.173722 | 0.001248 | 0.72% | 0.176768 | 0.181004 | 0.167713 | 68,083.00 |
May 20 2024 | 0.172474 | 0.006639 | 4.00% | 0.165872 | 0.190 | 0.158308 | 61,928.00 |
May 19 2024 | 0.165834 | -0.005132 | -3.00% | 0.170997 | 0.175933 | 0.161372 | 66,039.00 |
May 18 2024 | 0.170966 | 0.002615 | 1.55% | 0.168406 | 0.200863 | 0.166333 | 66,788.00 |
May 17 2024 | 0.16835 | 0.006612 | 4.09% | 0.161748 | 0.19713 | 0.159734 | 68,374.00 |
May 16 2024 | 0.161739 | -0.005639 | -3.37% | 0.166899 | 0.169247 | 0.155296 | 67,688.00 |
May 15 2024 | 0.167378 | 0.004849 | 2.98% | 0.161797 | 0.181672 | 0.155296 | 65,398.00 |
May 14 2024 | 0.162529 | -0.003912 | -2.35% | 0.16637 | 0.168979 | 0.131637 | 67,150.00 |
May 13 2024 | 0.166441 | 0.001671 | 1.01% | 0.165206 | 0.168281 | 0.151285 | 66,117.00 |
May 12 2024 | 0.16477 | -0.001663 | -1.00% | 0.166575 | 0.16832 | 0.136298 | 67,021.00 |
May 11 2024 | 0.166433 | -0.00485 | -2.83% | 0.171021 | 0.176282 | 0.154131 | 65,926.00 |
May 10 2024 | 0.171283 | -0.008528 | -4.74% | 0.179832 | 0.18085 | 0.169883 | 67,269.00 |
May 09 2024 | 0.179812 | 0.002849 | 1.61% | 0.176839 | 0.210212 | 0.171649 | 67,352.00 |
May 08 2024 | 0.176963 | 0.000357 | 0.20% | 0.176695 | 0.192772 | 0.171494 | 66,336.00 |
May 07 2024 | 0.176605 | -0.006016 | -3.29% | 0.182931 | 0.185209 | 0.17652 | 68,127.00 |
May 06 2024 | 0.182621 | -0.000778 | -0.42% | 0.182846 | 0.19017 | 0.180241 | 65,792.00 |
May 05 2024 | 0.1834 | 0.003478 | 1.93% | 0.180054 | 0.216543 | 0.177917 | 65,456.00 |
May 04 2024 | 0.179922 | 0.000472 | 0.26% | 0.179739 | 0.18208 | 0.154131 | 64,667.00 |
May 03 2024 | 0.17945 | 0.009866 | 5.82% | 0.169741 | 0.211389 | 0.168815 | 65,876.00 |
May 02 2024 | 0.169584 | 0.000928 | 0.55% | 0.168555 | 0.171811 | 0.138645 | 70,088.00 |
May 01 2024 | 0.168656 | 0.001529 | 0.92% | 0.168244 | 0.196076 | 0.153319 | 65,952.00 |
Apr 30 2024 | 0.167126 | -0.013636 | -7.54% | 0.181212 | 0.194444 | 0.140 | 66,612.00 |
Apr 29 2024 | 0.180762 | -0.000032 | -0.02% | 0.179791 | 0.212666 | 0.172017 | 67,189.00 |
Apr 28 2024 | 0.180794 | -0.00338 | -1.84% | 0.184288 | 0.191668 | 0.178592 | 65,564.00 |
Apr 27 2024 | 0.184174 | -0.003125 | -1.67% | 0.187686 | 0.191024 | 0.180187 | 67,082.00 |
Apr 26 2024 | 0.187298 | -0.00211 | -1.11% | 0.188823 | 0.228725 | 0.180024 | 65,959.00 |
Apr 25 2024 | 0.189409 | -0.009764 | -4.90% | 0.197389 | 0.219698 | 0.181557 | 66,086.00 |
Apr 24 2024 | 0.199173 | 0.016355 | 8.95% | 0.182642 | 0.266002 | 0.178557 | 69,019.00 |
Apr 23 2024 | 0.182818 | 0.000285 | 0.16% | 0.184563 | 0.185693 | 0.177287 | 67,579.00 |
Apr 22 2024 | 0.182533 | 0.004993 | 2.81% | 0.178542 | 0.212928 | 0.174908 | 66,633.00 |
Apr 21 2024 | 0.177541 | -0.003195 | -1.77% | 0.179596 | 0.181876 | 0.174745 | 64,021.00 |
Apr 20 2024 | 0.180736 | 0.014385 | 8.65% | 0.166416 | 0.190 | 0.164719 | 68,049.00 |
Apr 19 2024 | 0.16635 | -0.005935 | -3.44% | 0.172459 | 0.188189 | 0.146585 | 66,652.00 |
Apr 18 2024 | 0.172285 | 0.011271 | 7.00% | 0.161049 | 0.197349 | 0.136007 | 67,003.00 |
Apr 17 2024 | 0.161015 | -0.010973 | -6.38% | 0.173506 | 0.191626 | 0.135248 | 68,387.00 |
Apr 16 2024 | 0.171988 | 0.014203 | 9.00% | 0.157328 | 0.195303 | 0.135537 | 61,829.00 |
Apr 15 2024 | 0.157785 | -0.01191 | -7.02% | 0.170619 | 0.179328 | 0.153828 | 67,505.00 |
Apr 14 2024 | 0.169695 | 0.011031 | 6.95% | 0.158889 | 0.190158 | 0.138037 | 66,608.00 |
Apr 13 2024 | 0.158664 | -0.024314 | -13.29% | 0.182937 | 0.183866 | 0.122383 | 221,047.00 |
Apr 12 2024 | 0.182978 | -0.031418 | -14.65% | 0.214346 | 0.254312 | 0.180 | 76,460.00 |
Apr 11 2024 | 0.214396 | 0.000465 | 0.22% | 0.216005 | 0.223296 | 0.210143 | 65,182.00 |
Apr 10 2024 | 0.213931 | -0.00145 | -0.67% | 0.215464 | 0.246598 | 0.19275 | 66,606.00 |
Apr 09 2024 | 0.21538 | -0.028219 | -11.58% | 0.243403 | 0.259451 | 0.19275 | 67,512.00 |
Apr 08 2024 | 0.243599 | 0.025229 | 11.55% | 0.218932 | 0.264096 | 0.21388 | 67,948.00 |
Apr 07 2024 | 0.21837 | 0.000276 | 0.13% | 0.215138 | 0.254841 | 0.2125 | 66,603.00 |
Apr 06 2024 | 0.218094 | 0.00349 | 1.63% | 0.214771 | 0.218307 | 0.208672 | 65,020.00 |
Apr 05 2024 | 0.214604 | 0.00232 | 1.09% | 0.220787 | 0.231129 | 0.20407 | 67,082.00 |
Apr 04 2024 | 0.212284 | -0.004526 | -2.09% | 0.216697 | 0.26114 | 0.200 | 69,493.00 |
Apr 03 2024 | 0.21681 | -0.002243 | -1.02% | 0.2193 | 0.228685 | 0.210525 | 64,449.00 |
Apr 02 2024 | 0.219053 | -0.012294 | -5.31% | 0.231331 | 0.236226 | 0.210 | 68,968.00 |
Apr 01 2024 | 0.231347 | -0.016601 | -6.70% | 0.248563 | 0.292 | 0.222597 | 67,077.00 |
Mar 31 2024 | 0.247948 | 0.002791 | 1.14% | 0.244752 | 0.28499 | 0.239455 | 65,260.00 |
Mar 30 2024 | 0.245157 | -0.005025 | -2.01% | 0.250228 | 0.251416 | 0.244104 | 66,086.00 |
Mar 29 2024 | 0.250182 | -0.003059 | -1.21% | 0.251633 | 0.292 | 0.235118 | 67,911.00 |
Mar 28 2024 | 0.253241 | 0.002086 | 0.83% | 0.251212 | 0.292 | 0.240 | 67,489.00 |
Mar 27 2024 | 0.251155 | -0.01187 | -4.51% | 0.260615 | 0.292 | 0.240 | 58,747.00 |
Mar 26 2024 | 0.263026 | 0.015121 | 6.10% | 0.24818 | 0.269323 | 0.247831 | 66,055.00 |
Mar 25 2024 | 0.247904 | 0.009917 | 4.17% | 0.237761 | 0.252178 | 0.235118 | 66,579.00 |
Mar 24 2024 | 0.237988 | 0.00528 | 2.27% | 0.23258 | 0.25298 | 0.229599 | 66,993.00 |
Mar 23 2024 | 0.232707 | 0.004187 | 1.83% | 0.224013 | 0.275496 | 0.217024 | 66,463.00 |
Mar 22 2024 | 0.22852 | -0.001232 | -0.54% | 0.229666 | 0.268604 | 0.210979 | 65,051.00 |
Mar 21 2024 | 0.229752 | 0.001096 | 0.48% | 0.228763 | 0.234743 | 0.210979 | 69,654.00 |
Mar 20 2024 | 0.228656 | 0.014475 | 6.76% | 0.217175 | 0.232294 | 0.200 | 95,591.00 |
Mar 19 2024 | 0.214181 | -0.017103 | -7.39% | 0.233076 | 0.233847 | 0.200 | 68,722.00 |
Mar 18 2024 | 0.231284 | -0.027647 | -10.68% | 0.253663 | 0.258408 | 0.208214 | 67,614.00 |
Mar 17 2024 | 0.258931 | 0.011252 | 4.54% | 0.247344 | 0.288367 | 0.203339 | 65,497.00 |
Mar 16 2024 | 0.247679 | -0.029173 | -10.54% | 0.277091 | 0.294349 | 0.234913 | 67,029.00 |
Mar 15 2024 | 0.276852 | -0.013408 | -4.62% | 0.274502 | 0.296036 | 0.251 | 65,595.00 |
Mar 14 2024 | 0.29026 | -0.012572 | -4.15% | 0.2958 | 0.309739 | 0.250 | 70,823.00 |
Mar 13 2024 | 0.302832 | 0.029384 | 10.75% | 0.29252 | 0.341075 | 0.2494 | 65,802.00 |
Mar 12 2024 | 0.273448 | 0.011256 | 4.29% | 0.270324 | 0.295998 | 0.252021 | 66,320.00 |
Mar 11 2024 | 0.262192 | 0.013145 | 5.28% | 0.239307 | 0.274847 | 0.230 | 66,537.00 |
Mar 10 2024 | 0.249047 | 0.001315 | 0.53% | 0.248481 | 0.254634 | 0.229 | 67,796.00 |
Mar 09 2024 | 0.247732 | -0.000063 | -0.03% | 0.247569 | 0.262 | 0.227 | 67,375.00 |
Mar 08 2024 | 0.247795 | -0.00937 | -3.64% | 0.25516 | 0.262 | 0.227 | 67,288.00 |
Mar 07 2024 | 0.257165 | 0.015086 | 6.23% | 0.24088 | 0.265741 | 0.226218 | 66,955.00 |
Mar 06 2024 | 0.242078 | 0.027975 | 13.07% | 0.214138 | 0.250 | 0.19275 | 67,038.00 |
Mar 05 2024 | 0.214104 | -0.016872 | -7.30% | 0.231049 | 0.24338 | 0.194451 | 67,938.00 |
Mar 04 2024 | 0.230975 | -0.004423 | -1.88% | 0.235241 | 0.250 | 0.20972 | 66,113.00 |
Mar 03 2024 | 0.235398 | 0.005145 | 2.23% | 0.230934 | 0.235398 | 0.206123 | 68,192.00 |
Mar 02 2024 | 0.230254 | 0.018099 | 8.53% | 0.21219 | 0.23072 | 0.203092 | 66,517.00 |
Mar 01 2024 | 0.212155 | 0.015924 | 8.11% | 0.194532 | 0.212296 | 0.19232 | 67,304.00 |
Feb 29 2024 | 0.196232 | 0.001204 | 0.62% | 0.195242 | 0.223 | 0.186048 | 64,734.00 |
Feb 28 2024 | 0.195028 | 0.003275 | 1.71% | 0.19374 | 0.208319 | 0.184444 | 66,118.00 |
Feb 27 2024 | 0.191753 | -0.003059 | -1.57% | 0.190881 | 0.197004 | 0.182633 | 66,671.00 |
Feb 26 2024 | 0.194812 | 0.002405 | 1.25% | 0.19284 | 0.195718 | 0.176284 | 68,101.00 |
Feb 25 2024 | 0.192407 | 0.012707 | 7.07% | 0.182465 | 0.194831 | 0.174532 | 68,942.00 |
Feb 24 2024 | 0.179699 | 0.005333 | 3.06% | 0.173016 | 0.186042 | 0.168421 | 66,114.00 |
Feb 23 2024 | 0.174366 | -0.004027 | -2.26% | 0.179664 | 0.180743 | 0.168421 | 66,911.00 |
Feb 22 2024 | 0.178393 | 0.003391 | 1.94% | 0.175429 | 0.182097 | 0.169894 | 67,757.00 |