ALGOBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.00000301 | -0.00000006 | -1.95% | 0.00000307 | 0.00000309 | 0.00000300 | 763,818.00 |
May 09 2024 | 0.00000307 | 0.00000001 | 0.33% | 0.00000306 | 0.00000310 | 0.00000303 | 1,447,658.00 |
May 08 2024 | 0.00000306 | 0.00000000 | 0.00% | 0.00000306 | 0.00000310 | 0.00000298 | 1,285,902.00 |
May 07 2024 | 0.00000306 | -0.00000001 | -0.33% | 0.00000308 | 0.00000311 | 0.00000301 | 1,523,807.00 |
May 06 2024 | 0.00000307 | 0.00000001 | 0.33% | 0.00000306 | 0.00000312 | 0.00000304 | 2,597,553.00 |
May 05 2024 | 0.00000306 | 0.00000004 | 1.32% | 0.00000302 | 0.00000311 | 0.00000301 | 1,112,941.00 |
May 04 2024 | 0.00000302 | -0.00000003 | -0.98% | 0.00000305 | 0.00000307 | 0.00000300 | 829,778.00 |
May 03 2024 | 0.00000305 | -0.00000001 | -0.33% | 0.00000308 | 0.00000312 | 0.00000304 | 1,715,753.00 |
May 02 2024 | 0.00000306 | -0.00000004 | -1.29% | 0.00000309 | 0.00000312 | 0.00000304 | 1,115,479.00 |
May 01 2024 | 0.00000310 | 0.00000017 | 5.80% | 0.00000294 | 0.00000313 | 0.00000291 | 1,946,797.00 |
Apr 30 2024 | 0.00000293 | -0.00000006 | -2.01% | 0.00000297 | 0.00000300 | 0.00000282 | 1,407,250.00 |
Apr 29 2024 | 0.00000299 | -0.00000007 | -2.29% | 0.00000307 | 0.00000308 | 0.00000295 | 1,367,171.00 |
Apr 28 2024 | 0.00000306 | -0.00000007 | -2.24% | 0.00000313 | 0.00000314 | 0.00000305 | 698,238.00 |
Apr 27 2024 | 0.00000313 | 0.00000003 | 0.97% | 0.00000311 | 0.00000321 | 0.00000303 | 1,631,605.00 |
Apr 26 2024 | 0.00000310 | -0.00000001 | -0.32% | 0.00000309 | 0.00000332 | 0.00000300 | 2,571,403.00 |
Apr 25 2024 | 0.00000311 | -0.00000018 | -5.47% | 0.00000324 | 0.00000329 | 0.00000310 | 2,678,132.00 |
Apr 24 2024 | 0.00000329 | 0.00000037 | 12.67% | 0.00000292 | 0.00000396 | 0.00000290 | 16,274,752.00 |
Apr 23 2024 | 0.00000292 | 0.00000000 | 0.00% | 0.00000292 | 0.00000294 | 0.00000287 | 1,244,369.00 |
Apr 22 2024 | 0.00000292 | 0.00000004 | 1.39% | 0.00000289 | 0.00000297 | 0.00000287 | 1,595,510.00 |
Apr 21 2024 | 0.00000288 | -0.00000006 | -2.04% | 0.00000295 | 0.00000297 | 0.00000285 | 1,618,598.00 |
Apr 20 2024 | 0.00000294 | 0.00000020 | 7.30% | 0.00000274 | 0.00000296 | 0.00000272 | 1,903,880.00 |
Apr 19 2024 | 0.00000274 | -0.00000002 | -0.72% | 0.00000275 | 0.00000278 | 0.00000266 | 1,969,491.00 |
Apr 18 2024 | 0.00000276 | 0.00000001 | 0.36% | 0.00000276 | 0.00000279 | 0.00000268 | 1,673,008.00 |
Apr 17 2024 | 0.00000275 | 0.00000001 | 0.36% | 0.00000272 | 0.00000284 | 0.00000268 | 2,406,305.00 |
Apr 16 2024 | 0.00000274 | 0.00000006 | 2.24% | 0.00000268 | 0.00000284 | 0.00000265 | 2,399,873.00 |
Apr 15 2024 | 0.00000268 | -0.00000004 | -1.47% | 0.00000272 | 0.00000284 | 0.00000263 | 3,435,280.00 |
Apr 14 2024 | 0.00000272 | 0.00000009 | 3.42% | 0.00000261 | 0.00000279 | 0.00000255 | 5,252,420.00 |
Apr 13 2024 | 0.00000263 | -0.00000026 | -9.00% | 0.00000287 | 0.00000288 | 0.00000239 | 11,665,782.00 |
Apr 12 2024 | 0.00000289 | -0.00000036 | -11.08% | 0.00000324 | 0.00000328 | 0.00000262 | 9,980,427.00 |
Apr 11 2024 | 0.00000325 | -0.00000001 | -0.31% | 0.00000327 | 0.00000331 | 0.00000323 | 1,460,051.00 |
Apr 10 2024 | 0.00000326 | -0.00000009 | -2.69% | 0.00000334 | 0.00000337 | 0.00000322 | 2,464,024.00 |
Apr 09 2024 | 0.00000335 | -0.00000008 | -2.33% | 0.00000343 | 0.00000344 | 0.00000335 | 1,421,401.00 |
Apr 08 2024 | 0.00000343 | 0.00000004 | 1.18% | 0.00000338 | 0.00000345 | 0.00000333 | 1,749,713.00 |
Apr 07 2024 | 0.00000339 | 0.00000000 | 0.00% | 0.00000338 | 0.00000342 | 0.00000335 | 1,139,072.00 |
Apr 06 2024 | 0.00000339 | 0.00000001 | 0.30% | 0.00000337 | 0.00000345 | 0.00000337 | 725,542.00 |
Apr 05 2024 | 0.00000338 | -0.00000009 | -2.59% | 0.00000346 | 0.00000348 | 0.00000332 | 1,716,192.00 |
Apr 04 2024 | 0.00000347 | -0.00000005 | -1.42% | 0.00000352 | 0.00000360 | 0.00000345 | 1,557,208.00 |
Apr 03 2024 | 0.00000352 | -0.00000006 | -1.68% | 0.00000358 | 0.00000367 | 0.00000347 | 1,758,223.00 |
Apr 02 2024 | 0.00000358 | -0.00000002 | -0.56% | 0.00000360 | 0.00000364 | 0.00000353 | 2,934,369.00 |
Apr 01 2024 | 0.00000360 | -0.00000015 | -4.00% | 0.00000375 | 0.00000380 | 0.00000358 | 2,900,535.00 |
Mar 31 2024 | 0.00000375 | 0.00000002 | 0.54% | 0.00000373 | 0.00000379 | 0.00000372 | 1,191,484.00 |
Mar 30 2024 | 0.00000373 | -0.00000011 | -2.86% | 0.00000383 | 0.00000387 | 0.00000372 | 2,043,762.00 |
Mar 29 2024 | 0.00000384 | -0.00000002 | -0.52% | 0.00000385 | 0.00000404 | 0.00000378 | 4,466,425.00 |
Mar 28 2024 | 0.00000386 | -0.00000003 | -0.77% | 0.00000389 | 0.00000391 | 0.00000380 | 3,337,379.00 |
Mar 27 2024 | 0.00000389 | -0.00000011 | -2.75% | 0.00000400 | 0.00000411 | 0.00000388 | 3,340,250.00 |
Mar 26 2024 | 0.00000400 | 0.00000016 | 4.17% | 0.00000383 | 0.00000404 | 0.00000383 | 3,509,083.00 |
Mar 25 2024 | 0.00000384 | 0.00000003 | 0.79% | 0.00000381 | 0.00000389 | 0.00000375 | 2,380,596.00 |
Mar 24 2024 | 0.00000381 | -0.00000007 | -1.80% | 0.00000389 | 0.00000396 | 0.00000379 | 2,394,843.00 |
Mar 23 2024 | 0.00000388 | 0.00000009 | 2.37% | 0.00000376 | 0.00000392 | 0.00000374 | 1,122,278.00 |
Mar 22 2024 | 0.00000379 | -0.00000001 | -0.26% | 0.00000380 | 0.00000384 | 0.00000372 | 2,247,298.00 |
Mar 21 2024 | 0.00000380 | 0.00000011 | 2.98% | 0.00000368 | 0.00000384 | 0.00000368 | 2,780,970.00 |
Mar 20 2024 | 0.00000369 | -0.00000004 | -1.07% | 0.00000373 | 0.00000377 | 0.00000361 | 1,948,808.00 |
Mar 19 2024 | 0.00000373 | 0.00000002 | 0.54% | 0.00000371 | 0.00000379 | 0.00000348 | 5,264,208.00 |
Mar 18 2024 | 0.00000371 | -0.00000031 | -7.71% | 0.00000400 | 0.00000401 | 0.00000367 | 3,698,982.00 |
Mar 17 2024 | 0.00000402 | -0.00000008 | -1.95% | 0.00000410 | 0.00000410 | 0.00000389 | 3,335,266.00 |
Mar 16 2024 | 0.00000410 | -0.00000020 | -4.65% | 0.00000429 | 0.00000448 | 0.00000393 | 4,604,456.00 |
Mar 15 2024 | 0.00000430 | -0.00000006 | -1.38% | 0.00000439 | 0.00000449 | 0.00000415 | 4,307,680.00 |
Mar 14 2024 | 0.00000436 | 0.00000000 | 0.00% | 0.00000436 | 0.00000436 | 0.00000436 | 0.00 |
Mar 13 2024 | 0.00000436 | -0.00000008 | -1.80% | 0.00000439 | 0.00000454 | 0.00000422 | 6,655,685.00 |
Mar 12 2024 | 0.00000444 | 0.00000040 | 9.90% | 0.00000403 | 0.00000448 | 0.00000385 | 6,580,945.00 |
Mar 11 2024 | 0.00000404 | 0.00000023 | 6.04% | 0.00000382 | 0.00000419 | 0.00000371 | 9,528,473.00 |
Mar 10 2024 | 0.00000381 | -0.00000012 | -3.05% | 0.00000393 | 0.00000397 | 0.00000374 | 2,806,987.00 |
Mar 09 2024 | 0.00000393 | -0.00000005 | -1.26% | 0.00000397 | 0.00000406 | 0.00000390 | 3,954,722.00 |
Mar 08 2024 | 0.00000398 | -0.00000021 | -5.01% | 0.00000419 | 0.00000419 | 0.00000383 | 3,666,993.00 |
Mar 07 2024 | 0.00000419 | 0.00000026 | 6.62% | 0.00000392 | 0.00000424 | 0.00000391 | 8,994,181.00 |
Mar 06 2024 | 0.00000393 | 0.00000030 | 8.26% | 0.00000362 | 0.00000394 | 0.00000351 | 6,315,142.00 |
Mar 05 2024 | 0.00000363 | -0.00000004 | -1.09% | 0.00000366 | 0.00000391 | 0.00000334 | 6,520,700.00 |
Mar 04 2024 | 0.00000367 | -0.00000030 | -7.56% | 0.00000399 | 0.00000417 | 0.00000362 | 6,802,151.00 |
Mar 03 2024 | 0.00000397 | -0.00000003 | -0.75% | 0.00000398 | 0.00000415 | 0.00000374 | 5,942,183.00 |
Mar 02 2024 | 0.00000400 | 0.00000034 | 9.29% | 0.00000367 | 0.00000400 | 0.00000363 | 5,087,256.00 |
Mar 01 2024 | 0.00000366 | 0.00000021 | 6.09% | 0.00000348 | 0.00000366 | 0.00000346 | 2,877,845.00 |
Feb 29 2024 | 0.00000345 | 0.00000007 | 2.07% | 0.00000339 | 0.00000370 | 0.00000336 | 5,159,821.00 |
Feb 28 2024 | 0.00000338 | -0.00000027 | -7.40% | 0.00000366 | 0.00000375 | 0.00000327 | 5,078,412.00 |
Feb 27 2024 | 0.00000365 | -0.00000023 | -5.93% | 0.00000388 | 0.00000388 | 0.00000356 | 3,666,891.00 |
Feb 26 2024 | 0.00000388 | -0.00000013 | -3.24% | 0.00000400 | 0.00000401 | 0.00000378 | 2,596,893.00 |
Feb 25 2024 | 0.00000401 | 0.00000019 | 4.97% | 0.00000383 | 0.00000409 | 0.00000376 | 3,204,532.00 |
Feb 24 2024 | 0.00000382 | 0.00000017 | 4.66% | 0.00000366 | 0.00000383 | 0.00000360 | 2,789,194.00 |
Feb 23 2024 | 0.00000365 | -0.00000003 | -0.82% | 0.00000369 | 0.00000371 | 0.00000359 | 1,389,952.00 |
Feb 22 2024 | 0.00000368 | 0.00000004 | 1.10% | 0.00000365 | 0.00000375 | 0.00000359 | 1,448,021.00 |
Feb 21 2024 | 0.00000364 | -0.00000012 | -3.19% | 0.00000375 | 0.00000377 | 0.00000356 | 2,011,854.00 |
Feb 20 2024 | 0.00000376 | -0.00000018 | -4.57% | 0.00000394 | 0.00000394 | 0.00000370 | 2,030,242.00 |
Feb 19 2024 | 0.00000394 | 0.00000018 | 4.79% | 0.00000376 | 0.00000394 | 0.00000376 | 2,229,900.00 |
Feb 18 2024 | 0.00000376 | 0.00000008 | 2.17% | 0.00000368 | 0.00000379 | 0.00000368 | 1,462,086.00 |
Feb 17 2024 | 0.00000368 | -0.00000005 | -1.34% | 0.00000373 | 0.00000374 | 0.00000362 | 1,483,786.00 |
Feb 16 2024 | 0.00000373 | 0.00000011 | 3.04% | 0.00000361 | 0.00000377 | 0.00000359 | 2,690,562.00 |
Feb 15 2024 | 0.00000362 | 0.00000007 | 1.97% | 0.00000354 | 0.00000366 | 0.00000351 | 3,027,011.00 |
Feb 14 2024 | 0.00000355 | -0.00000002 | -0.56% | 0.00000357 | 0.00000362 | 0.00000350 | 2,462,433.00 |
Feb 13 2024 | 0.00000357 | -0.00000010 | -2.72% | 0.00000367 | 0.00000370 | 0.00000355 | 3,150,519.00 |
Feb 12 2024 | 0.00000367 | -0.00000005 | -1.34% | 0.00000373 | 0.00000378 | 0.00000360 | 3,758,555.00 |
Feb 11 2024 | 0.00000372 | 0.00000005 | 1.36% | 0.00000367 | 0.00000373 | 0.00000359 | 2,688,683.00 |
Feb 10 2024 | 0.00000367 | -0.00000003 | -0.81% | 0.00000370 | 0.00000374 | 0.00000363 | 1,983,012.00 |