Algorand Historical Data - ALGOETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Algorand (Cryptocurrency:ALGOETH)
Algorand (Cryptocurrency:ALGOETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Algorand	ALGOETH	Crypto	1,426,298,190	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000063	-1.03%	0.00006	0.00006	0.00006

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000061	0.000061	0.00006	0.000061	0.000015 - 0.000112

Exchange	Last Trade	Size	Trade Price	Currency
BINA	20:08:43	303.10	0.00006	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.685246	11,362.91	ALGO	ALGOEUR	ALGOGBP	ALGOBTC

ALGOETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000067	0.000068	0.000052	275,086.70	-0.00000711	-10.55%
1 Month	0.00007	0.000081	0.000051	375,773.29	-0.00000994	-14.16%
3 Months	0.00007	0.000083	0.000051	391,149.33	-0.00000923	-13.28%
6 Months	0.000062	0.000112	0.000051	442,260.64	-0.00000163	-2.63%
1 Year	0.000097	0.000112	0.000015	407,768.96	-0.000037	-37.74%
3 Years	0.000475	0.000749	0.000015	418,457.55	-0.000415	-87.32%
5 Years	0.004681	0.006747	0.000015	339,399.99	-0.004621	-98.71%

ALGOETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.000061	0.00000200	3.37%	0.000059	0.000062	0.000058	243,660.00
Apr 30 2024	0.000059	-0.00000019	-0.32%	0.000059	0.00006	0.000052	253,770.00
Apr 29 2024	0.000059	0.00000032	0.54%	0.000059	0.00006	0.000058	135,485.00
Apr 28 2024	0.000059	-0.00000200	-3.28%	0.000061	0.000061	0.000059	99,973.00
Apr 27 2024	0.000061	-0.00000300	-4.71%	0.000063	0.000065	0.000061	281,828.00
Apr 26 2024	0.000064	0.00000031	0.49%	0.000064	0.000068	0.000061	546,444.00
Apr 25 2024	0.000063	-0.00000400	-5.92%	0.000067	0.000067	0.000063	364,444.00
Apr 24 2024	0.000068	0.00000700	11.62%	0.00006	0.000081	0.00006	2,409,093.00
Apr 23 2024	0.00006	-0.00000100	-1.63%	0.000062	0.000062	0.000059	203,352.00
Apr 22 2024	0.000061	0.00000200	3.36%	0.00006	0.000062	0.000059	139,051.00
Apr 21 2024	0.00006	-0.00000100	-1.65%	0.000061	0.000061	0.000059	151,015.00
Apr 20 2024	0.000061	0.00000300	5.24%	0.000057	0.000061	0.000057	125,497.00
Apr 19 2024	0.000057	0.00000054	0.95%	0.000057	0.000058	0.000056	120,689.00
Apr 18 2024	0.000057	-0.00000018	-0.32%	0.000057	0.000058	0.000055	316,500.00
Apr 17 2024	0.000057	0.00000037	0.65%	0.000057	0.000058	0.000052	132,930.00
Apr 16 2024	0.000057	0.00000200	3.64%	0.000055	0.000058	0.000055	533,413.00
Apr 15 2024	0.000055	-0.00000200	-3.49%	0.000057	0.000058	0.000054	151,656.00
Apr 14 2024	0.000057	0.00000100	1.79%	0.000056	0.000059	0.000055	266,720.00
Apr 13 2024	0.000056	-0.00000400	-6.68%	0.00006	0.00006	0.000051	1,057,761.00
Apr 12 2024	0.00006	-0.00000500	-7.72%	0.000065	0.000066	0.000054	1,284,243.00
Apr 11 2024	0.000065	-0.00000033	-0.51%	0.000065	0.000066	0.000064	137,167.00
Apr 10 2024	0.000065	-0.00000100	-1.51%	0.000066	0.000066	0.000064	174,500.00
Apr 09 2024	0.000066	-0.00000034	-0.51%	0.000066	0.000068	0.000065	262,169.00
Apr 08 2024	0.000066	-0.00000200	-2.93%	0.000068	0.000069	0.000066	338,649.00
Apr 07 2024	0.000068	-0.00000100	-1.44%	0.00007	0.00007	0.000068	76,948.00
Apr 06 2024	0.00007	0.00000058	0.84%	0.000069	0.00007	0.000069	66,329.00
Apr 05 2024	0.000069	-0.00000200	-2.81%	0.000071	0.000072	0.000068	428,469.00
Apr 04 2024	0.000071	0.00000083	1.18%	0.00007	0.000072	0.000069	219,884.00
Apr 03 2024	0.00007	-0.00000100	-1.39%	0.000071	0.000073	0.000069	188,636.00
Apr 02 2024	0.000072	0.00000010	0.14%	0.000072	0.000073	0.00007	212,957.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions