Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALGOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00000287 | -0.00000006 | -2.05% | 0.00000293 | 0.00000295 | 0.00000287 | 148,747.00 |
| May 11 2024 | 0.00000293 | -0.00000008 | -2.66% | 0.00000300 | 0.00000303 | 0.00000293 | 231,542.00 |
| May 10 2024 | 0.00000301 | -0.00000005 | -1.63% | 0.00000307 | 0.00000307 | 0.00000299 | 251,154.00 |
| May 09 2024 | 0.00000306 | -0.00000003 | -0.97% | 0.00000306 | 0.00000306 | 0.00000306 | 3,802.00 |
| May 08 2024 | 0.00000309 | 0.00000000 | 0.00% | 0.00000300 | 0.00000309 | 0.00000300 | 550.00 |
| May 07 2024 | 0.00000309 | 0.00000003 | 0.98% | 0.00000304 | 0.00000309 | 0.00000302 | 4,108.00 |
| May 06 2024 | 0.00000306 | -0.00000004 | -1.29% | 0.00000305 | 0.00000311 | 0.00000305 | 4,962.00 |
| May 05 2024 | 0.00000310 | 0.00000008 | 2.65% | 0.00000302 | 0.00000310 | 0.00000302 | 1,740.00 |
| May 04 2024 | 0.00000302 | -0.00000002 | -0.66% | 0.00000304 | 0.00000306 | 0.00000301 | 3,790.00 |
| May 03 2024 | 0.00000304 | -0.00000002 | -0.65% | 0.00000307 | 0.00000312 | 0.00000304 | 224,246.00 |
| May 02 2024 | 0.00000306 | -0.00000003 | -0.97% | 0.00000309 | 0.00000311 | 0.00000304 | 315,393.00 |
| May 01 2024 | 0.00000309 | 0.00000015 | 5.10% | 0.00000293 | 0.00000312 | 0.00000293 | 193,707.00 |
| Apr 30 2024 | 0.00000294 | -0.00000004 | -1.34% | 0.00000298 | 0.00000298 | 0.00000286 | 700.00 |
| Apr 29 2024 | 0.00000298 | -0.00000014 | -4.49% | 0.00000304 | 0.00000305 | 0.00000298 | 4,010.00 |
| Apr 28 2024 | 0.00000312 | 0.00000002 | 0.65% | 0.00000313 | 0.00000313 | 0.00000312 | 920.00 |
| Apr 27 2024 | 0.00000310 | -0.00000002 | -0.64% | 0.00000311 | 0.00000319 | 0.00000305 | 28,655.00 |
| Apr 26 2024 | 0.00000312 | -0.00000002 | -0.64% | 0.00000309 | 0.00000332 | 0.00000301 | 69,155.00 |
| Apr 25 2024 | 0.00000314 | -0.00000016 | -4.85% | 0.00000322 | 0.00000327 | 0.00000310 | 242,639.00 |
| Apr 24 2024 | 0.00000330 | 0.00000038 | 13.01% | 0.00000291 | 0.00000384 | 0.00000290 | 572,560.00 |
| Apr 23 2024 | 0.00000292 | -0.00000001 | -0.34% | 0.00000292 | 0.00000294 | 0.00000286 | 297,586.00 |
| Apr 22 2024 | 0.00000293 | 0.00000005 | 1.74% | 0.00000289 | 0.00000294 | 0.00000287 | 374,402.00 |
| Apr 21 2024 | 0.00000288 | -0.00000006 | -2.04% | 0.00000294 | 0.00000295 | 0.00000284 | 388,539.00 |
| Apr 20 2024 | 0.00000294 | 0.00000020 | 7.30% | 0.00000273 | 0.00000295 | 0.00000272 | 367,642.00 |
| Apr 19 2024 | 0.00000274 | 0.00000000 | 0.00% | 0.00000274 | 0.00000277 | 0.00000266 | 370,795.00 |
| Apr 18 2024 | 0.00000274 | 0.00000000 | 0.00% | 0.00000275 | 0.00000277 | 0.00000267 | 393,804.00 |
| Apr 17 2024 | 0.00000274 | 0.00000001 | 0.37% | 0.00000272 | 0.00000283 | 0.00000268 | 486,981.00 |
| Apr 16 2024 | 0.00000273 | 0.00000005 | 1.87% | 0.00000268 | 0.00000283 | 0.00000265 | 573,692.00 |
| Apr 15 2024 | 0.00000268 | -0.00000005 | -1.83% | 0.00000272 | 0.00000282 | 0.00000262 | 706,050.00 |
| Apr 14 2024 | 0.00000273 | 0.00000011 | 4.20% | 0.00000261 | 0.00000279 | 0.00000255 | 994,294.00 |
| Apr 13 2024 | 0.00000262 | -0.00000026 | -9.03% | 0.00000287 | 0.00000287 | 0.00000238 | 1,591,134.00 |
| Apr 12 2024 | 0.00000288 | -0.00000037 | -11.38% | 0.00000325 | 0.00000328 | 0.00000261 | 922,721.00 |
| Apr 11 2024 | 0.00000325 | -0.00000001 | -0.31% | 0.00000326 | 0.00000330 | 0.00000323 | 450,088.00 |
| Apr 10 2024 | 0.00000326 | -0.00000009 | -2.69% | 0.00000335 | 0.00000336 | 0.00000324 | 484,295.00 |
| Apr 09 2024 | 0.00000335 | -0.00000007 | -2.05% | 0.00000342 | 0.00000343 | 0.00000335 | 288,633.00 |
| Apr 08 2024 | 0.00000342 | 0.00000003 | 0.88% | 0.00000339 | 0.00000344 | 0.00000333 | 488,791.00 |
| Apr 07 2024 | 0.00000339 | 0.00000001 | 0.30% | 0.00000338 | 0.00000341 | 0.00000336 | 232,965.00 |
| Apr 06 2024 | 0.00000338 | 0.00000000 | 0.00% | 0.00000338 | 0.00000344 | 0.00000336 | 176,673.00 |
| Apr 05 2024 | 0.00000338 | -0.00000007 | -2.03% | 0.00000346 | 0.00000347 | 0.00000332 | 342,686.00 |
| Apr 04 2024 | 0.00000345 | -0.00000007 | -1.99% | 0.00000351 | 0.00000359 | 0.00000345 | 307,409.00 |
| Apr 03 2024 | 0.00000352 | -0.00000005 | -1.40% | 0.00000357 | 0.00000366 | 0.00000347 | 419,237.00 |
| Apr 02 2024 | 0.00000357 | -0.00000003 | -0.83% | 0.00000360 | 0.00000363 | 0.00000353 | 547,733.00 |
| Apr 01 2024 | 0.00000360 | -0.00000015 | -4.00% | 0.00000375 | 0.00000379 | 0.00000358 | 549,960.00 |
| Mar 31 2024 | 0.00000375 | 0.00000002 | 0.54% | 0.00000373 | 0.00000379 | 0.00000372 | 227,295.00 |
| Mar 30 2024 | 0.00000373 | -0.00000010 | -2.61% | 0.00000384 | 0.00000386 | 0.00000372 | 454,102.00 |
| Mar 29 2024 | 0.00000383 | -0.00000002 | -0.52% | 0.00000384 | 0.00000403 | 0.00000378 | 775,357.00 |
| Mar 28 2024 | 0.00000385 | -0.00000004 | -1.03% | 0.00000389 | 0.00000390 | 0.00000379 | 575,922.00 |
| Mar 27 2024 | 0.00000389 | -0.00000011 | -2.75% | 0.00000398 | 0.00000411 | 0.00000388 | 595,051.00 |
| Mar 26 2024 | 0.00000400 | 0.00000017 | 4.44% | 0.00000383 | 0.00000402 | 0.00000383 | 673,041.00 |
| Mar 25 2024 | 0.00000383 | 0.00000003 | 0.79% | 0.00000381 | 0.00000388 | 0.00000375 | 431,936.00 |
| Mar 24 2024 | 0.00000380 | -0.00000007 | -1.81% | 0.00000388 | 0.00000396 | 0.00000379 | 379,894.00 |
| Mar 23 2024 | 0.00000387 | 0.00000010 | 2.65% | 0.00000377 | 0.00000391 | 0.00000374 | 227,094.00 |
| Mar 22 2024 | 0.00000377 | -0.00000002 | -0.53% | 0.00000379 | 0.00000383 | 0.00000371 | 436,569.00 |
| Mar 21 2024 | 0.00000379 | 0.00000010 | 2.71% | 0.00000368 | 0.00000382 | 0.00000367 | 453,248.00 |
| Mar 20 2024 | 0.00000369 | -0.00000002 | -0.54% | 0.00000371 | 0.00000376 | 0.00000359 | 625,368.00 |
| Mar 19 2024 | 0.00000371 | -0.00000001 | -0.27% | 0.00000371 | 0.00000378 | 0.00000347 | 1,031,002.00 |
| Mar 18 2024 | 0.00000372 | -0.00000030 | -7.46% | 0.00000401 | 0.00000401 | 0.00000368 | 750,494.00 |
| Mar 17 2024 | 0.00000402 | -0.00000006 | -1.47% | 0.00000409 | 0.00000409 | 0.00000389 | 731,247.00 |
| Mar 16 2024 | 0.00000408 | -0.00000020 | -4.67% | 0.00000430 | 0.00000447 | 0.00000393 | 1,048,678.00 |
| Mar 15 2024 | 0.00000428 | -0.00000008 | -1.83% | 0.00000437 | 0.00000448 | 0.00000413 | 1,103,159.00 |
| Mar 14 2024 | 0.00000436 | 0.00000000 | 0.00% | 0.00000436 | 0.00000436 | 0.00000436 | 0.00 |
| Mar 13 2024 | 0.00000436 | -0.00000007 | -1.58% | 0.00000443 | 0.00000452 | 0.00000422 | 1,029,419.00 |
| Mar 12 2024 | 0.00000443 | 0.00000039 | 9.65% | 0.00000404 | 0.00000448 | 0.00000385 | 1,260,045.00 |
| Mar 11 2024 | 0.00000404 | 0.00000024 | 6.32% | 0.00000381 | 0.00000417 | 0.00000371 | 1,253,338.00 |
| Mar 10 2024 | 0.00000380 | -0.00000013 | -3.31% | 0.00000392 | 0.00000396 | 0.00000373 | 634,156.00 |
| Mar 09 2024 | 0.00000393 | -0.00000004 | -1.01% | 0.00000398 | 0.00000405 | 0.00000390 | 805,695.00 |
| Mar 08 2024 | 0.00000397 | -0.00000022 | -5.25% | 0.00000420 | 0.00000420 | 0.00000380 | 918,997.00 |
| Mar 07 2024 | 0.00000419 | 0.00000030 | 7.71% | 0.00000393 | 0.00000423 | 0.00000391 | 1,646,202.00 |
| Mar 06 2024 | 0.00000389 | 0.00000028 | 7.76% | 0.00000363 | 0.00000390 | 0.00000351 | 1,159,372.00 |
| Mar 05 2024 | 0.00000361 | -0.00000005 | -1.37% | 0.00000367 | 0.00000390 | 0.00000320 | 1,358,501.00 |
| Mar 04 2024 | 0.00000366 | -0.00000031 | -7.81% | 0.00000399 | 0.00000415 | 0.00000362 | 1,135,389.00 |
| Mar 03 2024 | 0.00000397 | -0.00000002 | -0.50% | 0.00000400 | 0.00000415 | 0.00000359 | 890,410.00 |
| Mar 02 2024 | 0.00000399 | 0.00000034 | 9.32% | 0.00000365 | 0.00000399 | 0.00000364 | 882,815.00 |
| Mar 01 2024 | 0.00000365 | 0.00000020 | 5.80% | 0.00000346 | 0.00000365 | 0.00000345 | 623,540.00 |
| Feb 29 2024 | 0.00000345 | 0.00000008 | 2.37% | 0.00000338 | 0.00000369 | 0.00000336 | 995,940.00 |
| Feb 28 2024 | 0.00000337 | -0.00000028 | -7.67% | 0.00000365 | 0.00000374 | 0.00000321 | 884,680.00 |
| Feb 27 2024 | 0.00000365 | -0.00000023 | -5.93% | 0.00000389 | 0.00000389 | 0.00000356 | 600,624.00 |
| Feb 26 2024 | 0.00000388 | -0.00000012 | -3.00% | 0.00000401 | 0.00000401 | 0.00000379 | 495,478.00 |
| Feb 25 2024 | 0.00000400 | 0.00000019 | 4.99% | 0.00000381 | 0.00000408 | 0.00000375 | 596,840.00 |
| Feb 24 2024 | 0.00000381 | 0.00000016 | 4.38% | 0.00000365 | 0.00000383 | 0.00000359 | 426,807.00 |
| Feb 23 2024 | 0.00000365 | -0.00000002 | -0.54% | 0.00000368 | 0.00000370 | 0.00000359 | 317,470.00 |
| Feb 22 2024 | 0.00000367 | 0.00000002 | 0.55% | 0.00000364 | 0.00000373 | 0.00000359 | 324,276.00 |
| Feb 21 2024 | 0.00000365 | -0.00000011 | -2.93% | 0.00000375 | 0.00000377 | 0.00000357 | 526,013.00 |
| Feb 20 2024 | 0.00000376 | -0.00000017 | -4.33% | 0.00000393 | 0.00000393 | 0.00000369 | 459,064.00 |
| Feb 19 2024 | 0.00000393 | 0.00000016 | 4.24% | 0.00000376 | 0.00000393 | 0.00000375 | 479,329.00 |
| Feb 18 2024 | 0.00000377 | 0.00000010 | 2.72% | 0.00000368 | 0.00000377 | 0.00000368 | 289,513.00 |
| Feb 17 2024 | 0.00000367 | -0.00000005 | -1.34% | 0.00000372 | 0.00000372 | 0.00000362 | 329,952.00 |
| Feb 16 2024 | 0.00000372 | 0.00000011 | 3.05% | 0.00000361 | 0.00000376 | 0.00000359 | 627,179.00 |
| Feb 15 2024 | 0.00000361 | 0.00000008 | 2.27% | 0.00000353 | 0.00000365 | 0.00000351 | 602,346.00 |
| Feb 14 2024 | 0.00000353 | -0.00000004 | -1.12% | 0.00000357 | 0.00000362 | 0.00000350 | 585,989.00 |
| Feb 13 2024 | 0.00000357 | -0.00000009 | -2.46% | 0.00000366 | 0.00000370 | 0.00000355 | 707,455.00 |
