Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALGOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 0.16664 | -0.01113 | -6.26% | 0.17905 | 0.17906 | 0.15944 | 174,742.00 |
| Apr 29 2024 | 0.17777 | -0.00223 | -1.24% | 0.179 | 0.179 | 0.17229 | 58,306.00 |
| Apr 28 2024 | 0.180 | -0.00568 | -3.06% | 0.186 | 0.19191 | 0.180 | 25,177.00 |
| Apr 27 2024 | 0.18568 | 0.00015 | 0.08% | 0.184 | 0.18768 | 0.178 | 104,905.00 |
| Apr 26 2024 | 0.18553 | -0.01305 | -6.57% | 0.186 | 0.20696 | 0.181 | 120,757.00 |
| Apr 25 2024 | 0.19858 | 0.00 | 0.00% | 0.19858 | 0.19858 | 0.19858 | 0.00 |
| Apr 24 2024 | 0.19858 | 0.01778 | 9.83% | 0.18235 | 0.247 | 0.18235 | 614,804.00 |
| Apr 23 2024 | 0.1808 | -0.00475 | -2.56% | 0.18372 | 0.18818 | 0.17702 | 158,091.00 |
| Apr 22 2024 | 0.18555 | 0.00952 | 5.41% | 0.17669 | 0.18555 | 0.17669 | 114,380.00 |
| Apr 21 2024 | 0.17603 | -0.00407 | -2.26% | 0.17973 | 0.18296 | 0.1725 | 25,594.00 |
| Apr 20 2024 | 0.1801 | 0.0181 | 11.17% | 0.16462 | 0.18029 | 0.16462 | 101,918.00 |
| Apr 19 2024 | 0.162 | -0.00171 | -1.04% | 0.1589 | 0.16951 | 0.151 | 153,579.00 |
| Apr 18 2024 | 0.16371 | 0.00328 | 2.04% | 0.15625 | 0.1659 | 0.153 | 260,763.00 |
| Apr 17 2024 | 0.16043 | -0.00352 | -2.15% | 0.16408 | 0.16541 | 0.153 | 73,656.00 |
| Apr 16 2024 | 0.16395 | 0.00177 | 1.09% | 0.1621 | 0.17384 | 0.156 | 87,205.00 |
| Apr 15 2024 | 0.16218 | -0.00815 | -4.78% | 0.16659 | 0.179 | 0.155 | 215,660.00 |
| Apr 14 2024 | 0.17033 | 0.00698 | 4.27% | 0.15893 | 0.176 | 0.15536 | 168,759.00 |
| Apr 13 2024 | 0.16335 | -0.02065 | -11.22% | 0.18001 | 0.189 | 0.140 | 409,360.00 |
| Apr 12 2024 | 0.184 | -0.02768 | -13.08% | 0.21346 | 0.225 | 0.171 | 725,106.00 |
| Apr 11 2024 | 0.21168 | -0.00228 | -1.07% | 0.21389 | 0.2267 | 0.21002 | 119,079.00 |
| Apr 10 2024 | 0.21396 | -0.00057 | -0.27% | 0.212 | 0.21507 | 0.20342 | 103,480.00 |
| Apr 09 2024 | 0.21453 | -0.01137 | -5.03% | 0.2241 | 0.22569 | 0.213 | 51,912.00 |
| Apr 08 2024 | 0.2259 | 0.01134 | 5.29% | 0.214 | 0.228 | 0.213 | 79,815.00 |
| Apr 07 2024 | 0.21456 | -0.00144 | -0.67% | 0.21539 | 0.230 | 0.2117 | 45,488.00 |
| Apr 06 2024 | 0.216 | 0.00423 | 2.00% | 0.214 | 0.217 | 0.21261 | 39,537.00 |
| Apr 05 2024 | 0.21177 | -0.00666 | -3.05% | 0.21746 | 0.2261 | 0.205 | 173,192.00 |
| Apr 04 2024 | 0.21843 | 0.00274 | 1.27% | 0.217 | 0.22609 | 0.20838 | 107,601.00 |
| Apr 03 2024 | 0.21569 | -0.00379 | -1.73% | 0.215 | 0.22616 | 0.21084 | 89,765.00 |
| Apr 02 2024 | 0.21948 | -0.01538 | -6.55% | 0.229 | 0.229 | 0.20904 | 205,208.00 |
| Apr 01 2024 | 0.23486 | -0.01326 | -5.34% | 0.24839 | 0.250 | 0.228 | 106,167.00 |
| Mar 31 2024 | 0.24812 | 0.00647 | 2.68% | 0.2423 | 0.24839 | 0.2423 | 58,432.00 |
| Mar 30 2024 | 0.24165 | -0.00711 | -2.86% | 0.24664 | 0.24999 | 0.241 | 51,580.00 |
| Mar 29 2024 | 0.24876 | -0.00262 | -1.04% | 0.249 | 0.265 | 0.245 | 156,204.00 |
| Mar 28 2024 | 0.25138 | 0.00139 | 0.56% | 0.25041 | 0.26614 | 0.243 | 109,320.00 |
| Mar 27 2024 | 0.24999 | -0.01055 | -4.05% | 0.261 | 0.26728 | 0.24607 | 320,437.00 |
| Mar 26 2024 | 0.26054 | 0.01306 | 5.28% | 0.24913 | 0.2633 | 0.2469 | 166,677.00 |
| Mar 25 2024 | 0.24748 | 0.00904 | 3.79% | 0.23827 | 0.25106 | 0.235 | 104,655.00 |
| Mar 24 2024 | 0.23844 | 0.00844 | 3.67% | 0.23411 | 0.23918 | 0.22915 | 47,549.00 |
| Mar 23 2024 | 0.230 | 0.00667 | 2.99% | 0.22148 | 0.23995 | 0.22148 | 62,877.00 |
| Mar 22 2024 | 0.22333 | -0.00601 | -2.62% | 0.22559 | 0.23572 | 0.21571 | 164,313.00 |
| Mar 21 2024 | 0.22934 | 0.00096 | 0.42% | 0.23066 | 0.23593 | 0.22388 | 68,594.00 |
| Mar 20 2024 | 0.22838 | 0.01728 | 8.19% | 0.21489 | 0.23994 | 0.20121 | 129,805.00 |
| Mar 19 2024 | 0.2111 | -0.02108 | -9.08% | 0.23229 | 0.23229 | 0.19667 | 291,533.00 |
| Mar 18 2024 | 0.23218 | -0.01942 | -7.72% | 0.25003 | 0.25286 | 0.22724 | 260,593.00 |
| Mar 17 2024 | 0.2516 | 0.0104 | 4.31% | 0.24709 | 0.25767 | 0.223 | 352,049.00 |
| Mar 16 2024 | 0.2412 | -0.03285 | -11.99% | 0.27379 | 0.28513 | 0.240 | 332,956.00 |
| Mar 15 2024 | 0.27405 | -0.01688 | -5.80% | 0.290 | 0.29422 | 0.250 | 336,288.00 |
| Mar 14 2024 | 0.29093 | 0.00 | 0.00% | 0.29093 | 0.29093 | 0.29093 | 0.00 |
| Mar 13 2024 | 0.29093 | 0.00118 | 0.41% | 0.28334 | 0.30749 | 0.27935 | 596,753.00 |
| Mar 12 2024 | 0.28975 | 0.02275 | 8.52% | 0.266 | 0.300 | 0.25101 | 810,943.00 |
| Mar 11 2024 | 0.267 | 0.02761 | 11.53% | 0.24112 | 0.280 | 0.22855 | 1,158,683.00 |
| Mar 10 2024 | 0.23939 | -0.006 | -2.45% | 0.24573 | 0.250 | 0.235 | 156,084.00 |
| Mar 09 2024 | 0.24539 | -0.00317 | -1.28% | 0.24775 | 0.280 | 0.23703 | 259,475.00 |
| Mar 08 2024 | 0.24856 | -0.00891 | -3.46% | 0.256 | 0.256 | 0.236 | 189,402.00 |
| Mar 07 2024 | 0.25747 | 0.01947 | 8.18% | 0.239 | 0.270 | 0.23768 | 311,517.00 |
| Mar 06 2024 | 0.238 | 0.025 | 11.74% | 0.21373 | 0.238 | 0.205 | 182,522.00 |
| Mar 05 2024 | 0.213 | -0.01716 | -7.46% | 0.23025 | 0.238 | 0.182 | 651,117.00 |
| Mar 04 2024 | 0.23016 | -0.00384 | -1.64% | 0.234 | 0.244 | 0.2231 | 475,583.00 |
| Mar 03 2024 | 0.234 | 0.0055 | 2.41% | 0.22567 | 0.24286 | 0.2035 | 260,714.00 |
| Mar 02 2024 | 0.2285 | 0.01833 | 8.72% | 0.211 | 0.229 | 0.208 | 442,617.00 |
| Mar 01 2024 | 0.21017 | 0.01603 | 8.26% | 0.19699 | 0.2105 | 0.19639 | 132,250.00 |
| Feb 29 2024 | 0.19414 | -0.00068 | -0.35% | 0.194 | 0.213 | 0.19001 | 467,927.00 |
| Feb 28 2024 | 0.19482 | 0.00296 | 1.54% | 0.19256 | 0.20653 | 0.17801 | 474,755.00 |
| Feb 27 2024 | 0.19186 | -0.00402 | -2.05% | 0.1924 | 0.1948 | 0.18645 | 588,843.00 |
| Feb 26 2024 | 0.19588 | 0.00247 | 1.28% | 0.18994 | 0.19588 | 0.18101 | 240,187.00 |
| Feb 25 2024 | 0.19341 | 0.01108 | 6.08% | 0.18233 | 0.19499 | 0.18009 | 169,668.00 |
| Feb 24 2024 | 0.18233 | 0.00933 | 5.39% | 0.17273 | 0.18233 | 0.17004 | 90,357.00 |
| Feb 23 2024 | 0.173 | -0.00558 | -3.12% | 0.17542 | 0.17542 | 0.169 | 61,438.00 |
| Feb 22 2024 | 0.17858 | 0.00358 | 2.05% | 0.17126 | 0.17984 | 0.170 | 112,668.00 |
| Feb 21 2024 | 0.175 | -0.00823 | -4.49% | 0.18193 | 0.18235 | 0.1685 | 223,402.00 |
| Feb 20 2024 | 0.18323 | -0.00591 | -3.12% | 0.1872 | 0.192 | 0.175 | 443,937.00 |
| Feb 19 2024 | 0.18914 | 0.00748 | 4.12% | 0.183 | 0.18933 | 0.18183 | 216,807.00 |
| Feb 18 2024 | 0.18166 | 0.00321 | 1.80% | 0.179 | 0.182 | 0.17401 | 58,844.00 |
| Feb 17 2024 | 0.17845 | -0.00023 | -0.13% | 0.17905 | 0.17961 | 0.17002 | 86,157.00 |
| Feb 16 2024 | 0.17868 | 0.00555 | 3.21% | 0.17391 | 0.18312 | 0.17338 | 168,093.00 |
| Feb 15 2024 | 0.17313 | 0.00198 | 1.16% | 0.1714 | 0.178 | 0.17001 | 292,941.00 |
| Feb 14 2024 | 0.17115 | 0.00637 | 3.87% | 0.16569 | 0.17406 | 0.16456 | 158,392.00 |
| Feb 13 2024 | 0.16478 | -0.00413 | -2.45% | 0.171 | 0.17152 | 0.162 | 162,003.00 |
| Feb 12 2024 | 0.16891 | 0.00291 | 1.75% | 0.167 | 0.17054 | 0.16037 | 203,735.00 |
| Feb 11 2024 | 0.166 | 0.00405 | 2.50% | 0.16217 | 0.166 | 0.15609 | 74,097.00 |
| Feb 10 2024 | 0.16195 | -0.00037 | -0.23% | 0.16296 | 0.164 | 0.1587 | 71,187.00 |
| Feb 09 2024 | 0.16232 | 0.00527 | 3.36% | 0.15781 | 0.16251 | 0.15721 | 126,333.00 |
| Feb 08 2024 | 0.15705 | 0.00162 | 1.04% | 0.15543 | 0.158 | 0.15449 | 95,420.00 |
| Feb 07 2024 | 0.15543 | 0.00517 | 3.44% | 0.15092 | 0.1635 | 0.14894 | 129,603.00 |
| Feb 06 2024 | 0.15026 | 0.00265 | 1.80% | 0.14823 | 0.15026 | 0.1468 | 55,197.00 |
| Feb 05 2024 | 0.14761 | 0.00061 | 0.41% | 0.14629 | 0.15499 | 0.145 | 129,611.00 |
| Feb 04 2024 | 0.147 | -0.0075 | -4.85% | 0.1522 | 0.1522 | 0.147 | 58,211.00 |
| Feb 03 2024 | 0.1545 | 0.00493 | 3.30% | 0.14926 | 0.15554 | 0.14519 | 172,236.00 |
| Feb 02 2024 | 0.14957 | 0.00373 | 2.56% | 0.14659 | 0.15176 | 0.14659 | 64,031.00 |
| Feb 01 2024 | 0.14584 | -0.00173 | -1.17% | 0.14762 | 0.14878 | 0.144 | 121,736.00 |
