Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALGOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.000049 | -0.00000200 | -3.90% | 0.000051 | 0.000052 | 0.000049 | 427,269.00 |
| May 20 2024 | 0.000051 | -0.00000600 | -10.54% | 0.000057 | 0.000057 | 0.000051 | 596,779.00 |
| May 19 2024 | 0.000057 | -0.00000200 | -3.42% | 0.000059 | 0.000059 | 0.000057 | 124,334.00 |
| May 18 2024 | 0.000059 | -0.00000047 | -0.80% | 0.000059 | 0.00006 | 0.000058 | 142,504.00 |
| May 17 2024 | 0.000059 | -0.00000015 | -0.25% | 0.000059 | 0.00006 | 0.000058 | 291,578.00 |
| May 16 2024 | 0.000059 | -0.00000017 | -0.29% | 0.000059 | 0.00006 | 0.000058 | 159,572.00 |
| May 15 2024 | 0.000059 | -0.00000015 | -0.25% | 0.000059 | 0.000061 | 0.000059 | 251,325.00 |
| May 14 2024 | 0.000059 | -0.00000100 | -1.65% | 0.00006 | 0.000061 | 0.000059 | 63,818.00 |
| May 13 2024 | 0.000061 | 0.00000025 | 0.41% | 0.00006 | 0.000061 | 0.000059 | 131,048.00 |
| May 12 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000062 | 0.00006 | 119,586.00 |
| May 11 2024 | 0.000061 | -0.00000200 | -3.18% | 0.000063 | 0.000063 | 0.000061 | 94,685.00 |
| May 10 2024 | 0.000063 | -0.00000031 | -0.49% | 0.000063 | 0.000064 | 0.000063 | 111,184.00 |
| May 09 2024 | 0.000063 | 0.00000025 | 0.40% | 0.000063 | 0.000064 | 0.000062 | 83,620.00 |
| May 08 2024 | 0.000063 | -0.00000036 | -0.57% | 0.000063 | 0.000064 | 0.000062 | 276,257.00 |
| May 07 2024 | 0.000063 | 0.00000033 | 0.52% | 0.000063 | 0.000064 | 0.000062 | 129,001.00 |
| May 06 2024 | 0.000063 | 0.00000017 | 0.27% | 0.000062 | 0.000064 | 0.000062 | 76,408.00 |
| May 05 2024 | 0.000063 | 0.00000086 | 1.39% | 0.000062 | 0.000063 | 0.000062 | 127,857.00 |
| May 04 2024 | 0.000062 | 0.00000022 | 0.36% | 0.000062 | 0.000063 | 0.000061 | 90,002.00 |
| May 03 2024 | 0.000062 | 0.00000081 | 1.33% | 0.000061 | 0.000063 | 0.00006 | 118,786.00 |
| May 02 2024 | 0.000061 | 0.00000011 | 0.18% | 0.000061 | 0.000062 | 0.00006 | 109,309.00 |
| 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 |
| Apr 01 2024 | 0.000072 | -0.00000200 | -2.72% | 0.000074 | 0.000075 | 0.000071 | 114,622.00 |
| Mar 31 2024 | 0.000073 | -0.00000059 | -0.80% | 0.000074 | 0.000074 | 0.000073 | 74,182.00 |
| Mar 30 2024 | 0.000074 | -0.00000200 | -2.62% | 0.000076 | 0.000077 | 0.000074 | 137,242.00 |
| Mar 29 2024 | 0.000076 | -0.00000014 | -0.18% | 0.000076 | 0.00008 | 0.000075 | 215,443.00 |
| Mar 28 2024 | 0.000076 | -0.00000073 | -0.95% | 0.000077 | 0.000077 | 0.000074 | 310,278.00 |
| Mar 27 2024 | 0.000077 | -0.00000099 | -1.27% | 0.000078 | 0.00008 | 0.000077 | 450,383.00 |
| Mar 26 2024 | 0.000078 | 0.00000400 | 5.37% | 0.000075 | 0.000079 | 0.000075 | 342,710.00 |
| Mar 25 2024 | 0.000075 | 0.00000038 | 0.51% | 0.000074 | 0.000076 | 0.000073 | 381,380.00 |
| Mar 24 2024 | 0.000074 | -0.00000038 | -0.51% | 0.000075 | 0.000077 | 0.000074 | 201,941.00 |
| Mar 23 2024 | 0.000075 | 0.00000200 | 2.77% | 0.000072 | 0.000075 | 0.000072 | 105,042.00 |
| Mar 22 2024 | 0.000072 | 0.00000100 | 1.41% | 0.000071 | 0.000072 | 0.00007 | 173,907.00 |
| Mar 21 2024 | 0.000071 | -0.00000017 | -0.24% | 0.000073 | 0.000073 | 0.00007 | 221,521.00 |
| Mar 20 2024 | 0.000071 | -0.00000200 | -2.75% | 0.000073 | 0.000076 | 0.00007 | 281,016.00 |
| Mar 19 2024 | 0.000073 | 0.00000100 | 1.40% | 0.000072 | 0.000078 | 0.000067 | 711,238.00 |
| Mar 18 2024 | 0.000072 | -0.00000400 | -5.28% | 0.000075 | 0.000075 | 0.000071 | 289,787.00 |
| Mar 17 2024 | 0.000076 | -0.00000002 | -0.03% | 0.000076 | 0.000076 | 0.000074 | 258,433.00 |
| Mar 16 2024 | 0.000076 | -0.00000400 | -5.03% | 0.00008 | 0.000083 | 0.000073 | 514,732.00 |
| Mar 15 2024 | 0.00008 | -0.00000080 | -1.00% | 0.000081 | 0.000083 | 0.000076 | 914,464.00 |
| Mar 14 2024 | 0.00008 | 0.00000100 | 1.26% | 0.00008 | 0.000081 | 0.000077 | 686,306.00 |
| Mar 13 2024 | 0.000079 | -0.00000077 | -0.96% | 0.00008 | 0.000083 | 0.000076 | 1,333,459.00 |
| Mar 12 2024 | 0.00008 | 0.00000800 | 11.14% | 0.000071 | 0.000081 | 0.000069 | 684,334.00 |
| Mar 11 2024 | 0.000072 | 0.00000400 | 5.93% | 0.000068 | 0.000075 | 0.000066 | 1,048,499.00 |
| Mar 10 2024 | 0.000067 | -0.00000100 | -1.45% | 0.000069 | 0.000069 | 0.000066 | 198,037.00 |
| Mar 09 2024 | 0.000069 | -0.00000082 | -1.18% | 0.00007 | 0.000071 | 0.000068 | 182,262.00 |
| Mar 08 2024 | 0.00007 | -0.00000300 | -4.11% | 0.000072 | 0.000073 | 0.000067 | 269,024.00 |
| Mar 07 2024 | 0.000073 | 0.00000600 | 8.95% | 0.000068 | 0.000074 | 0.000068 | 762,196.00 |
| Mar 06 2024 | 0.000067 | 0.00000200 | 3.08% | 0.000065 | 0.000067 | 0.000061 | 512,585.00 |
| Mar 05 2024 | 0.000065 | -0.00000400 | -5.80% | 0.000069 | 0.00007 | 0.000062 | 760,053.00 |
| Mar 04 2024 | 0.000069 | -0.00000300 | -4.17% | 0.000072 | 0.000076 | 0.000068 | 446,523.00 |
| Mar 03 2024 | 0.000072 | -0.00000041 | -0.57% | 0.000072 | 0.000076 | 0.000065 | 888,674.00 |
| Mar 02 2024 | 0.000072 | 0.00000600 | 9.04% | 0.000066 | 0.000073 | 0.000066 | 452,098.00 |
| Mar 01 2024 | 0.000066 | 0.00000300 | 4.74% | 0.000064 | 0.000067 | 0.000063 | 229,943.00 |
| Feb 29 2024 | 0.000063 | 0.00000100 | 1.61% | 0.000062 | 0.000067 | 0.000061 | 460,271.00 |
| Feb 28 2024 | 0.000062 | -0.00000200 | -3.10% | 0.000064 | 0.000067 | 0.000057 | 669,767.00 |
| Feb 27 2024 | 0.000064 | -0.00000200 | -2.99% | 0.000067 | 0.000067 | 0.000063 | 957,336.00 |
| Feb 26 2024 | 0.000067 | 0.00000025 | 0.37% | 0.000066 | 0.000067 | 0.000065 | 664,885.00 |
| Feb 25 2024 | 0.000067 | 0.00000080 | 1.21% | 0.000066 | 0.00007 | 0.000064 | 673,466.00 |
| Feb 24 2024 | 0.000066 | 0.00000200 | 3.15% | 0.000063 | 0.000066 | 0.000062 | 149,415.00 |
| Feb 23 2024 | 0.000064 | -0.00000014 | -0.22% | 0.000064 | 0.000064 | 0.000063 | 280,440.00 |
| Feb 22 2024 | 0.000064 | 0.00000024 | 0.38% | 0.000064 | 0.000065 | 0.000063 | 280,978.00 |
