Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.00000275 | 0.00000008 | 3.00% | 0.00000266 | 0.00000275 | 0.00000266 | 45,365.00 |
| May 23 2024 | 0.00000267 | -0.00000001 | -0.37% | 0.00000268 | 0.00000270 | 0.00000259 | 115,607.00 |
| May 22 2024 | 0.00000268 | 0.00000000 | 0.00% | 0.00000268 | 21.74400000 | 0.00000262 | 65,218.00 |
| May 21 2024 | 0.00000268 | 0.00000004 | 1.52% | 0.00000264 | 0.00000279 | 0.00000261 | 345,932.00 |
| May 20 2024 | 0.00000264 | 0.00000000 | 0.00% | 0.00000264 | 0.00000268 | 0.00000260 | 125,879.00 |
| May 19 2024 | 0.00000264 | -0.00000014 | -5.04% | 0.00000272 | 0.00000272 | 0.00000263 | 44,640.00 |
| May 18 2024 | 0.00000278 | 0.00000000 | 0.00% | 0.00000278 | 0.00000278 | 0.00000278 | 0.00 |
| May 17 2024 | 0.00000278 | 0.00000000 | 0.00% | 0.00000278 | 0.00000278 | 0.00000278 | 0.00 |
| May 16 2024 | 0.00000278 | 0.00000000 | 0.00% | 0.00000278 | 0.00000278 | 0.00000278 | 0.00 |
| May 15 2024 | 0.00000278 | 0.00000000 | 0.00% | 0.00000278 | 0.00000278 | 0.00000278 | 0.00 |
| May 14 2024 | 0.00000278 | -0.00000004 | -1.42% | 0.00000282 | 0.00000285 | 0.00000277 | 73,643.00 |
| May 13 2024 | 0.00000282 | -0.00000005 | -1.74% | 0.00000287 | 0.00000288 | 0.00000278 | 106,155.00 |
| May 12 2024 | 0.00000287 | -0.00000007 | -2.38% | 0.00000294 | 0.00000296 | 0.00000287 | 12,973.00 |
| May 11 2024 | 0.00000294 | -0.00000012 | -3.92% | 0.00000301 | 0.00000303 | 0.00000293 | 15,541.00 |
| May 10 2024 | 0.00000306 | 0.00000000 | 0.00% | 0.00000306 | 0.00000306 | 0.00000306 | 0.00 |
| May 09 2024 | 0.00000306 | 0.00000000 | 0.00% | 0.00000304 | 0.00000309 | 0.00000303 | 68,877.00 |
| May 08 2024 | 0.00000306 | 0.00000000 | 0.00% | 0.00000306 | 0.00000306 | 0.00000306 | 0.00 |
| May 07 2024 | 0.00000306 | -0.00000001 | -0.33% | 0.00000307 | 0.00000311 | 0.00000301 | 43,729.00 |
| May 06 2024 | 0.00000307 | 0.00000005 | 1.66% | 0.00000306 | 0.00000311 | 0.00000304 | 43,756.00 |
| May 05 2024 | 0.00000302 | 0.00000000 | 0.00% | 0.00000302 | 0.00000302 | 0.00000302 | 0.00 |
| May 04 2024 | 0.00000302 | -0.00000003 | -0.98% | 0.00000306 | 0.00000307 | 0.00000300 | 35,650.00 |
| May 03 2024 | 0.00000305 | -0.00000004 | -1.29% | 0.00000306 | 0.00000312 | 0.00000304 | 21,510.00 |
| May 02 2024 | 0.00000309 | 0.00000000 | 0.00% | 0.00000309 | 0.00000309 | 0.00000309 | 0.00 |
| May 01 2024 | 0.00000309 | 0.00000016 | 5.46% | 0.00000293 | 0.00000312 | 0.00000291 | 26,826.00 |
| Apr 30 2024 | 0.00000293 | -0.00000006 | -2.01% | 0.00000297 | 0.00000299 | 0.00000282 | 30,927.00 |
| Apr 29 2024 | 0.00000299 | -0.00000013 | -4.17% | 0.00000305 | 0.00000306 | 0.00000295 | 15,901.00 |
| Apr 28 2024 | 0.00000312 | 0.00000000 | 0.00% | 0.00000312 | 0.00000312 | 0.00000312 | 0.00 |
| Apr 27 2024 | 0.00000312 | 0.00000002 | 0.65% | 0.00000310 | 0.00000318 | 0.00000303 | 36,185.00 |
| Apr 26 2024 | 0.00000310 | -0.00000001 | -0.32% | 0.00000308 | 0.00000317 | 0.00000300 | 26,121.00 |
| Apr 25 2024 | 0.00000311 | -0.00000018 | -5.47% | 0.00000325 | 0.00000328 | 0.00000310 | 19,453.00 |
| Apr 24 2024 | 0.00000329 | 0.00000037 | 12.67% | 0.00000292 | 0.00000385 | 0.00000291 | 110,453.00 |
| Apr 23 2024 | 0.00000292 | -0.00000001 | -0.34% | 0.00000292 | 0.00000295 | 0.00000287 | 42,802.00 |
| Apr 22 2024 | 0.00000293 | 0.00000005 | 1.74% | 0.00000289 | 0.00000295 | 0.00000287 | 64,313.00 |
| Apr 21 2024 | 0.00000288 | -0.00000007 | -2.37% | 0.00000294 | 0.00000296 | 0.00000285 | 43,122.00 |
| Apr 20 2024 | 0.00000295 | 0.00000021 | 7.66% | 0.00000273 | 0.00000296 | 0.00000273 | 24,554.00 |
| Apr 19 2024 | 0.00000274 | -0.00000001 | -0.36% | 0.00000275 | 0.00000277 | 0.00000267 | 37,210.00 |
| Apr 18 2024 | 0.00000275 | 0.00000000 | 0.00% | 0.00000276 | 0.00000277 | 0.00000268 | 48,836.00 |
| Apr 17 2024 | 0.00000275 | 0.00000002 | 0.73% | 0.00000272 | 0.00000282 | 0.00000268 | 49,684.00 |
| Apr 16 2024 | 0.00000273 | 0.00000004 | 1.49% | 0.00000268 | 0.00000283 | 0.00000266 | 55,343.00 |
| Apr 15 2024 | 0.00000269 | -0.00000004 | -1.47% | 0.00000272 | 0.00000283 | 0.00000263 | 32,890.00 |
| Apr 14 2024 | 0.00000273 | 0.00000010 | 3.80% | 0.00000261 | 0.00000280 | 0.00000256 | 283,189.00 |
| Apr 13 2024 | 0.00000263 | -0.00000026 | -9.00% | 0.00000286 | 0.00000287 | 0.00000233 | 189,188.00 |
| Apr 12 2024 | 0.00000289 | -0.00000037 | -11.35% | 0.00000325 | 0.00000327 | 0.00000268 | 154,978.00 |
| Apr 11 2024 | 0.00000326 | 0.00000000 | 0.00% | 0.00000326 | 0.00000331 | 0.00000323 | 20,374.00 |
| Apr 10 2024 | 0.00000326 | -0.00000010 | -2.98% | 0.00000335 | 0.00000336 | 0.00000323 | 26,387.00 |
| Apr 09 2024 | 0.00000336 | -0.00000006 | -1.75% | 0.00000342 | 0.00000344 | 0.00000335 | 10,288.00 |
| Apr 08 2024 | 0.00000342 | 0.00000003 | 0.88% | 0.00000338 | 0.00000344 | 0.00000333 | 19,858.00 |
| Apr 07 2024 | 0.00000339 | 0.00000000 | 0.00% | 0.00000339 | 0.00000341 | 0.00000336 | 9,696.00 |
| Apr 06 2024 | 0.00000339 | 0.00000000 | 0.00% | 0.00000337 | 0.00000345 | 0.00000337 | 83,773.00 |
| Apr 05 2024 | 0.00000339 | -0.00000006 | -1.74% | 0.00000347 | 0.00000347 | 0.00000333 | 29,248.00 |
| Apr 04 2024 | 0.00000345 | -0.00000006 | -1.71% | 0.00000352 | 0.00000359 | 0.00000345 | 8,288.00 |
| Apr 03 2024 | 0.00000351 | -0.00000006 | -1.68% | 0.00000357 | 0.00000367 | 0.00000348 | 9,880.00 |
| Apr 02 2024 | 0.00000357 | -0.00000005 | -1.38% | 0.00000359 | 0.00000364 | 0.00000353 | 44,590.00 |
| Apr 01 2024 | 0.00000362 | -0.00000013 | -3.47% | 0.00000375 | 0.00000379 | 0.00000359 | 27,191.00 |
| Mar 31 2024 | 0.00000375 | -0.00000009 | -2.34% | 0.00000373 | 0.00000379 | 0.00000372 | 6,066.00 |
| Mar 30 2024 | 0.00000384 | 0.00000000 | 0.00% | 0.00000384 | 0.00000384 | 0.00000384 | 0.00 |
| Mar 29 2024 | 0.00000384 | -0.00000001 | -0.26% | 0.00000384 | 0.00000402 | 0.00000379 | 17,144.00 |
| Mar 28 2024 | 0.00000385 | -0.00000004 | -1.03% | 0.00000389 | 0.00000390 | 0.00000380 | 10,830.00 |
| Mar 27 2024 | 0.00000389 | -0.00000011 | -2.75% | 0.00000398 | 0.00000412 | 0.00000388 | 30,042.00 |
| Mar 26 2024 | 0.00000400 | 0.00000017 | 4.44% | 0.00000383 | 0.00000403 | 0.00000383 | 25,969.00 |
| Mar 25 2024 | 0.00000383 | 0.00000003 | 0.79% | 0.00000381 | 0.00000388 | 0.00000376 | 9,392.00 |
| Mar 24 2024 | 0.00000380 | -0.00000007 | -1.81% | 0.00000392 | 0.00000396 | 0.00000380 | 19,992.00 |
| Mar 23 2024 | 0.00000387 | 0.00000009 | 2.38% | 0.00000376 | 0.00000391 | 0.00000376 | 6,380.00 |
| Mar 22 2024 | 0.00000378 | 0.00000008 | 2.16% | 0.00000379 | 0.00000384 | 0.00000371 | 26,681.00 |
| Mar 21 2024 | 0.00000370 | 0.00000000 | 0.00% | 0.00000370 | 0.00000370 | 0.00000370 | 0.00 |
| Mar 20 2024 | 0.00000370 | 0.00000000 | 0.00% | 0.00000372 | 64,865.00000000 | 0.00000359 | 196,542.00 |
| Mar 19 2024 | 0.00000370 | -0.00000002 | -0.54% | 0.00000370 | 0.00000378 | 0.00000348 | 73,673.00 |
| Mar 18 2024 | 0.00000372 | -0.00000030 | -7.46% | 0.00000400 | 0.00000400 | 0.00000369 | 24,631.00 |
| Mar 17 2024 | 0.00000402 | -0.00000006 | -1.47% | 0.00000406 | 0.00000409 | 0.00000389 | 32,616.00 |
| Mar 16 2024 | 0.00000408 | -0.00000021 | -4.90% | 0.00000430 | 0.00000446 | 0.00000394 | 42,891.00 |
| Mar 15 2024 | 0.00000429 | -0.00000006 | -1.38% | 0.00000440 | 0.00000449 | 0.00000415 | 38,458.00 |
| Mar 14 2024 | 0.00000435 | 0.00000000 | 0.00% | 0.00000435 | 0.00000435 | 0.00000435 | 0.00 |
| Mar 13 2024 | 0.00000435 | -0.00000008 | -1.81% | 0.00000437 | 0.00000452 | 0.00000423 | 39,266.00 |
| Mar 12 2024 | 0.00000443 | 0.00000038 | 9.38% | 0.00000403 | 0.00000450 | 0.00000387 | 87,830.00 |
| Mar 11 2024 | 0.00000405 | 0.00000024 | 6.30% | 0.00000384 | 0.00000418 | 0.00000373 | 46,487.00 |
| Mar 10 2024 | 0.00000381 | -0.00000012 | -3.05% | 0.00000393 | 0.00000397 | 0.00000374 | 37,668.00 |
| Mar 09 2024 | 0.00000393 | -0.00000004 | -1.01% | 0.00000394 | 0.00000405 | 0.00000390 | 21,033.00 |
| Mar 08 2024 | 0.00000397 | -0.00000023 | -5.48% | 0.00000416 | 0.00000416 | 0.00000383 | 33,198.00 |
| Mar 07 2024 | 0.00000420 | 0.00000026 | 6.60% | 0.00000403 | 0.00000424 | 0.00000393 | 51,392.00 |
| Mar 06 2024 | 0.00000394 | 0.00000032 | 8.84% | 0.00000362 | 0.00000394 | 0.00000352 | 35,378.00 |
| Mar 05 2024 | 0.00000362 | -0.00000009 | -2.43% | 0.00000364 | 0.00000390 | 0.00000348 | 78,219.00 |
| Mar 04 2024 | 0.00000371 | -0.00000026 | -6.55% | 0.00000401 | 0.00000414 | 0.00000364 | 45,625.00 |
| Mar 03 2024 | 0.00000397 | -0.00000002 | -0.50% | 0.00000395 | 0.00000414 | 0.00000362 | 48,542.00 |
| Mar 02 2024 | 0.00000399 | 0.00000036 | 9.92% | 0.00000366 | 0.00000399 | 0.00000365 | 30,186.00 |
| Mar 01 2024 | 0.00000363 | 0.00000018 | 5.22% | 0.00000349 | 0.00000365 | 0.00000346 | 11,461.00 |
| Feb 29 2024 | 0.00000345 | 0.00000008 | 2.37% | 0.00000337 | 0.00000366 | 0.00000337 | 46,560.00 |
| Feb 28 2024 | 0.00000337 | -0.00000028 | -7.67% | 0.00000366 | 0.00000373 | 0.00000327 | 85,457.00 |
| Feb 27 2024 | 0.00000365 | -0.00000023 | -5.93% | 0.00000386 | 0.00000388 | 0.00000358 | 21,009.00 |
| Feb 26 2024 | 0.00000388 | -0.00000013 | -3.24% | 0.00000400 | 0.00000400 | 0.00000381 | 11,123.00 |
| Feb 25 2024 | 0.00000401 | 0.00000019 | 4.97% | 0.00000382 | 0.00000408 | 0.00000376 | 41,229.00 |
| Feb 24 2024 | 0.00000382 | 0.00000015 | 4.09% | 0.00000366 | 0.00000383 | 0.00000360 | 27,806.00 |
