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 |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00000217 | -0.00000006 | -2.69% | 0.00000223 | 0.00000226 | 0.00000215 | 301,569.00 |
| Jul 22 2024 | 0.00000223 | -0.00000011 | -4.70% | 0.00000233 | 0.00000234 | 0.00000223 | 302,335.00 |
| Jul 21 2024 | 0.00000234 | -0.00000001 | -0.43% | 0.00000236 | 0.00000238 | 0.00000229 | 206,368.00 |
| Jul 20 2024 | 0.00000235 | -0.00000002 | -0.84% | 0.00000236 | 0.00000241 | 0.00000234 | 201,717.00 |
| Jul 19 2024 | 0.00000237 | 0.00000000 | 0.00% | 0.00000237 | 0.00000240 | 0.00000234 | 292,045.00 |
| Jul 18 2024 | 0.00000237 | -0.00000004 | -1.66% | 0.00000241 | 0.00000243 | 0.00000235 | 236,675.00 |
| Jul 17 2024 | 0.00000241 | -0.00000002 | -0.82% | 0.00000244 | 0.00000247 | 0.00000241 | 209,604.00 |
| Jul 16 2024 | 0.00000243 | -0.00000001 | -0.41% | 0.00000243 | 0.00000251 | 0.00000242 | 550,402.00 |
| Jul 15 2024 | 0.00000244 | -0.00000005 | -2.01% | 0.00000250 | 0.00000254 | 0.00000243 | 412,670.00 |
| Jul 14 2024 | 0.00000249 | 0.00000007 | 2.89% | 0.00000242 | 0.00000251 | 0.00000241 | 283,330.00 |
| Jul 13 2024 | 0.00000242 | 0.00000004 | 1.68% | 0.00000238 | 0.00000245 | 0.00000238 | 171,291.00 |
| Jul 12 2024 | 0.00000238 | -0.00000001 | -0.42% | 0.00000239 | 0.00000241 | 0.00000234 | 166,287.00 |
| Jul 11 2024 | 0.00000239 | -0.00000002 | -0.83% | 0.00000242 | 0.00000243 | 0.00000238 | 255,237.00 |
| Jul 10 2024 | 0.00000241 | 0.00000001 | 0.42% | 0.00000240 | 0.00000243 | 0.00000235 | 200,655.00 |
| Jul 09 2024 | 0.00000240 | 0.00000005 | 2.13% | 0.00000234 | 0.00000244 | 0.00000234 | 322,613.00 |
| Jul 08 2024 | 0.00000235 | 0.00000010 | 4.44% | 0.00000227 | 0.00000239 | 0.00000223 | 544,152.00 |
| Jul 07 2024 | 0.00000225 | -0.00000013 | -5.46% | 0.00000237 | 0.00000238 | 0.00000225 | 353,511.00 |
| Jul 06 2024 | 0.00000238 | 0.00000008 | 3.48% | 0.00000230 | 0.00000240 | 0.00000228 | 450,688.00 |
| Jul 05 2024 | 0.00000230 | 0.00000000 | 0.00% | 0.00000229 | 0.00000236 | 0.00000211 | 707,379.00 |
| Jul 04 2024 | 0.00000230 | -0.00000006 | -2.54% | 0.00000236 | 0.00000237 | 0.00000229 | 358,704.00 |
| Jul 03 2024 | 0.00000236 | -0.00000005 | -2.07% | 0.00000242 | 0.00000245 | 0.00000236 | 335,216.00 |
| Jul 02 2024 | 0.00000241 | 0.00000008 | 3.43% | 0.00000233 | 0.00000242 | 0.00000232 | 212,700.00 |
| Jul 01 2024 | 0.00000233 | 0.00000004 | 1.75% | 0.00000230 | 0.00000236 | 0.00000228 | 317,539.00 |
| Jun 30 2024 | 0.00000229 | 0.00000001 | 0.44% | 0.00000228 | 0.00000231 | 0.00000225 | 1,475,275.00 |
| Jun 29 2024 | 0.00000228 | -0.00000003 | -1.30% | 0.00000231 | 0.00000234 | 0.00000226 | 159,697.00 |
| Jun 28 2024 | 0.00000231 | 0.00000000 | 0.00% | 0.00000231 | 0.00000237 | 0.00000230 | 592,223.00 |
| Jun 27 2024 | 0.00000231 | 0.00000000 | 0.00% | 0.00000231 | 0.00000234 | 0.00000226 | 465,219.00 |
| Jun 26 2024 | 0.00000231 | 0.00000003 | 1.32% | 0.00000228 | 0.00000232 | 0.00000226 | 279,502.00 |
| Jun 25 2024 | 0.00000228 | 0.00000005 | 2.24% | 0.00000224 | 0.00000232 | 0.00000222 | 233,998.00 |
| Jun 24 2024 | 0.00000223 | 0.00000014 | 6.70% | 0.00000209 | 0.00000224 | 0.00000207 | 441,436.00 |
| Jun 23 2024 | 0.00000209 | 0.00000001 | 0.48% | 0.00000208 | 0.00000212 | 0.00000206 | 453,570.00 |
| Jun 22 2024 | 0.00000208 | -0.00000009 | -4.15% | 0.00000216 | 0.00000216 | 0.00000208 | 768,647.00 |
| Jun 21 2024 | 0.00000217 | 0.00000004 | 1.88% | 0.00000213 | 0.00000220 | 0.00000210 | 275,555.00 |
| Jun 20 2024 | 0.00000213 | 0.00000000 | 0.00% | 0.00000213 | 0.00000220 | 0.00000212 | 180,920.00 |
| Jun 19 2024 | 0.00000213 | 0.00000008 | 3.90% | 0.00000204 | 0.00000216 | 0.00000204 | 335,838.00 |
| Jun 18 2024 | 0.00000205 | -0.00000013 | -5.96% | 0.00000218 | 0.00000219 | 0.00000198 | 336,612.00 |
| Jun 17 2024 | 0.00000218 | -0.00000015 | -6.44% | 0.00000233 | 0.00000234 | 0.00000218 | 333,753.00 |
| Jun 16 2024 | 0.00000233 | 0.00000003 | 1.30% | 0.00000230 | 0.00000234 | 0.00000227 | 231,855.00 |
| Jun 15 2024 | 0.00000230 | 0.00000002 | 0.88% | 0.00000228 | 0.00000233 | 0.00000227 | 177,930.00 |
| Jun 14 2024 | 0.00000228 | -0.00000006 | -2.56% | 0.00000233 | 0.00000237 | 0.00000225 | 357,155.00 |
| Jun 13 2024 | 0.00000234 | -0.00000009 | -3.70% | 0.00000242 | 0.00000244 | 0.00000233 | 387,552.00 |
| Jun 12 2024 | 0.00000243 | 0.00000007 | 2.97% | 0.00000236 | 0.00000245 | 0.00000232 | 382,684.00 |
| Jun 11 2024 | 0.00000236 | -0.00000003 | -1.26% | 0.00000239 | 0.00000242 | 0.00000235 | 407,655.00 |
| Jun 10 2024 | 0.00000239 | -0.00000005 | -2.05% | 0.00000244 | 0.00000246 | 0.00000239 | 259,892.00 |
| Jun 09 2024 | 0.00000244 | 0.00000005 | 2.09% | 0.00000239 | 0.00000245 | 0.00000239 | 156,584.00 |
| Jun 08 2024 | 0.00000239 | -0.00000013 | -5.16% | 0.00000251 | 0.00000254 | 0.00000236 | 433,344.00 |
| Jun 07 2024 | 0.00000252 | -0.00000010 | -3.82% | 0.00000262 | 0.00000271 | 0.00000238 | 401,029.00 |
| Jun 06 2024 | 0.00000262 | -0.00000003 | -1.13% | 0.00000265 | 0.00000265 | 0.00000260 | 257,189.00 |
| Jun 05 2024 | 0.00000265 | 0.00000002 | 0.76% | 0.00000263 | 0.00000266 | 0.00000262 | 430,655.00 |
| Jun 04 2024 | 0.00000263 | -0.00000003 | -1.13% | 0.00000266 | 0.00000266 | 0.00000260 | 263,121.00 |
| Jun 03 2024 | 0.00000266 | -0.00000003 | -1.12% | 0.00000269 | 0.00000273 | 0.00000266 | 183,706.00 |
| Jun 02 2024 | 0.00000269 | -0.00000008 | -2.89% | 0.00000277 | 0.00000279 | 0.00000268 | 252,454.00 |
| Jun 01 2024 | 0.00000277 | -0.00000002 | -0.72% | 0.00000278 | 0.00000279 | 0.00000275 | 164,041.00 |
| May 31 2024 | 0.00000279 | 0.00000002 | 0.72% | 0.00000277 | 0.00000280 | 0.00000273 | 182,755.00 |
| May 30 2024 | 0.00000277 | -0.00000003 | -1.07% | 0.00000280 | 0.00000284 | 0.00000276 | 323,883.00 |
| May 29 2024 | 0.00000280 | -0.00000004 | -1.41% | 0.00000283 | 0.00000288 | 0.00000279 | 248,528.00 |
| May 28 2024 | 0.00000284 | 0.00000001 | 0.35% | 0.00000283 | 0.00000287 | 0.00000279 | 293,168.00 |
| May 27 2024 | 0.00000283 | 0.00000007 | 2.54% | 0.00000276 | 0.00000284 | 0.00000276 | 236,819.00 |
| May 26 2024 | 0.00000276 | -0.00000002 | -0.72% | 0.00000278 | 0.00000280 | 0.00000273 | 235,847.00 |
| May 25 2024 | 0.00000278 | 0.00000003 | 1.09% | 0.00000275 | 0.00000283 | 0.00000274 | 260,154.00 |
| May 24 2024 | 0.00000275 | 0.00000009 | 3.38% | 0.00000266 | 0.00000275 | 0.00000265 | 247,667.00 |
| May 23 2024 | 0.00000266 | -0.00000001 | -0.37% | 0.00000268 | 0.00000269 | 0.00000259 | 232,892.00 |
| May 22 2024 | 0.00000267 | -0.00000001 | -0.37% | 0.00000268 | 0.00000270 | 0.00000262 | 343,913.00 |
| May 21 2024 | 0.00000268 | 0.00000001 | 0.37% | 0.00000262 | 0.00000274 | 0.00000262 | 171,899.00 |
| May 20 2024 | 0.00000267 | 0.00000003 | 1.14% | 0.00000263 | 0.00000267 | 0.00000261 | 163.00 |
| May 19 2024 | 0.00000264 | -0.00000011 | -4.00% | 0.00000269 | 0.00000269 | 0.00000264 | 88.00 |
| May 18 2024 | 0.00000275 | -0.00000001 | -0.36% | 0.00000278 | 0.00000278 | 0.00000275 | 2.00 |
| May 17 2024 | 0.00000276 | 0.00000009 | 3.37% | 0.00000269 | 0.00000276 | 0.00000269 | 7,344.00 |
| May 16 2024 | 0.00000267 | -0.00000004 | -1.48% | 0.00000270 | 0.00000291 | 0.00000261 | 3,175,917.00 |
| May 15 2024 | 0.00000271 | -0.00000007 | -2.52% | 0.00000280 | 0.00000280 | 0.00000271 | 7,224.00 |
| May 14 2024 | 0.00000278 | -0.00000004 | -1.42% | 0.00000281 | 0.00000287 | 0.00000278 | 87,451.00 |
| May 13 2024 | 0.00000282 | -0.00000005 | -1.74% | 0.00000287 | 0.00000288 | 0.00000279 | 185,353.00 |
| May 12 2024 | 0.00000287 | -0.00000006 | -2.05% | 0.00000293 | 0.00000295 | 0.00000287 | 151,266.00 |
| May 11 2024 | 0.00000293 | -0.00000008 | -2.66% | 0.00000300 | 0.00000303 | 0.00000293 | 235,028.00 |
| May 10 2024 | 0.00000301 | -0.00000005 | -1.63% | 0.00000307 | 0.00000307 | 0.00000299 | 251,155.00 |
| 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 | -0.00000003 | -0.98% | 0.00000307 | 0.00000312 | 0.00000304 | 224,246.00 |
| May 02 2024 | 0.00000307 | -0.00000003 | -0.97% | 0.00000309 | 0.00000311 | 0.00000304 | 315,160.00 |
| May 01 2024 | 0.00000310 | 0.00000016 | 5.44% | 0.00000293 | 0.00000312 | 0.00000293 | 193,730.00 |
| 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 |
