Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALGOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.00000312 | 0.00000002 | 0.65% | 0.00000310 | 0.00000321 | 0.00000305 | 78,100.00 |
| Apr 26 2024 | 0.00000310 | -0.00000001 | -0.32% | 0.00000310 | 0.00000332 | 0.00000300 | 453,826.00 |
| Apr 25 2024 | 0.00000311 | -0.00000033 | -9.59% | 0.00000326 | 0.00000328 | 0.00000311 | 218,818.00 |
| Apr 24 2024 | 0.00000344 | 0.00000053 | 18.21% | 0.00000292 | 0.00000397 | 0.00000290 | 932,056.00 |
| Apr 23 2024 | 0.00000291 | -0.00000003 | -1.02% | 0.00000292 | 0.00000294 | 0.00000287 | 129,809.00 |
| Apr 22 2024 | 0.00000294 | 0.00000006 | 2.08% | 0.00000289 | 0.00000295 | 0.00000288 | 188,757.00 |
| Apr 21 2024 | 0.00000288 | -0.00000008 | -2.70% | 0.00000294 | 0.00000296 | 0.00000286 | 117,403.00 |
| Apr 20 2024 | 0.00000296 | 0.00000022 | 8.03% | 0.00000274 | 0.00000296 | 0.00000273 | 165,745.00 |
| Apr 19 2024 | 0.00000274 | -0.00000001 | -0.36% | 0.00000275 | 0.00000277 | 0.00000266 | 241,436.00 |
| Apr 18 2024 | 0.00000275 | 0.00000000 | 0.00% | 0.00000275 | 0.00000278 | 0.00000268 | 142,778.00 |
| Apr 17 2024 | 0.00000275 | 0.00000002 | 0.73% | 0.00000273 | 0.00000283 | 0.00000269 | 409,485.00 |
| Apr 16 2024 | 0.00000273 | 0.00000004 | 1.49% | 0.00000268 | 0.00000297 | 0.00000266 | 772,343.00 |
| Apr 15 2024 | 0.00000269 | -0.00000004 | -1.47% | 0.00000272 | 0.00000283 | 0.00000263 | 561,039.00 |
| Apr 14 2024 | 0.00000273 | 0.00000010 | 3.80% | 0.00000262 | 0.00000279 | 0.00000256 | 885,131.00 |
| Apr 13 2024 | 0.00000263 | -0.00000026 | -9.00% | 0.00000287 | 0.00000291 | 0.00000241 | 2,327,950.00 |
| Apr 12 2024 | 0.00000289 | -0.00000036 | -11.08% | 0.00000325 | 0.00000327 | 0.00000276 | 1,036,047.00 |
| Apr 11 2024 | 0.00000325 | 0.00000000 | 0.00% | 0.00000326 | 0.00000330 | 0.00000323 | 114,928.00 |
| Apr 10 2024 | 0.00000325 | -0.00000010 | -2.99% | 0.00000335 | 0.00000337 | 0.00000323 | 88,217.00 |
| Apr 09 2024 | 0.00000335 | -0.00000008 | -2.33% | 0.00000343 | 0.00000344 | 0.00000335 | 74,076.00 |
| Apr 08 2024 | 0.00000343 | 0.00000003 | 0.88% | 0.00000339 | 0.00000344 | 0.00000333 | 106,872.00 |
| Apr 07 2024 | 0.00000340 | 0.00000001 | 0.29% | 0.00000338 | 0.00000342 | 0.00000337 | 82,007.00 |
| Apr 06 2024 | 0.00000339 | 0.00000000 | 0.00% | 0.00000338 | 0.00000344 | 0.00000336 | 48,852.00 |
| Apr 05 2024 | 0.00000339 | -0.00000008 | -2.31% | 0.00000346 | 0.00000348 | 0.00000333 | 180,429.00 |
| Apr 04 2024 | 0.00000347 | -0.00000006 | -1.70% | 0.00000352 | 0.00000359 | 0.00000343 | 127,227.00 |
| Apr 03 2024 | 0.00000353 | -0.00000007 | -1.94% | 0.00000357 | 0.00000367 | 0.00000347 | 115,782.00 |
| Apr 02 2024 | 0.00000360 | 0.00000000 | 0.00% | 0.00000360 | 0.00000363 | 0.00000354 | 237,436.00 |
| Apr 01 2024 | 0.00000360 | -0.00000015 | -4.00% | 0.00000376 | 0.00000379 | 0.00000359 | 223,713.00 |
| Mar 31 2024 | 0.00000375 | 0.00000002 | 0.54% | 0.00000373 | 0.00000379 | 0.00000373 | 40,271.00 |
| Mar 30 2024 | 0.00000373 | -0.00000012 | -3.12% | 0.00000383 | 0.00000386 | 0.00000373 | 106,475.00 |
| Mar 29 2024 | 0.00000385 | -0.00000001 | -0.26% | 0.00000385 | 0.00000403 | 0.00000379 | 213,452.00 |
| Mar 28 2024 | 0.00000386 | -0.00000006 | -1.53% | 0.00000391 | 0.00000391 | 0.00000381 | 261,268.00 |
| Mar 27 2024 | 0.00000392 | -0.00000011 | -2.73% | 0.00000399 | 0.00000411 | 0.00000389 | 496,497.00 |
| Mar 26 2024 | 0.00000403 | 0.00000019 | 4.95% | 0.00000384 | 0.00000403 | 0.00000384 | 289,425.00 |
| Mar 25 2024 | 0.00000384 | 0.00000003 | 0.79% | 0.00000382 | 0.00000390 | 0.00000364 | 356,768.00 |
| Mar 24 2024 | 0.00000381 | -0.00000002 | -0.52% | 0.00000389 | 0.00000397 | 0.00000380 | 181,884.00 |
| Mar 23 2024 | 0.00000383 | 0.00000009 | 2.41% | 0.00000375 | 0.00000386 | 0.00000362 | 219,323.00 |
| Mar 22 2024 | 0.00000374 | -0.00000005 | -1.32% | 0.00000381 | 0.00000384 | 0.00000372 | 168,209.00 |
| Mar 21 2024 | 0.00000379 | 0.00000009 | 2.43% | 0.00000368 | 0.00000383 | 0.00000368 | 218,791.00 |
| Mar 20 2024 | 0.00000370 | -0.00000003 | -0.80% | 0.00000373 | 0.00000377 | 0.00000360 | 253,753.00 |
| Mar 19 2024 | 0.00000373 | 0.00000001 | 0.27% | 0.00000370 | 0.00000378 | 0.00000348 | 414,026.00 |
| Mar 18 2024 | 0.00000372 | -0.00000031 | -7.69% | 0.00000400 | 0.00000401 | 0.00000367 | 627,021.00 |
| Mar 17 2024 | 0.00000403 | -0.00000006 | -1.47% | 0.00000407 | 0.00000408 | 0.00000389 | 191,167.00 |
| Mar 16 2024 | 0.00000409 | -0.00000019 | -4.44% | 0.00000429 | 0.00000447 | 0.00000394 | 358,071.00 |
| Mar 15 2024 | 0.00000428 | -0.00000008 | -1.83% | 0.00000438 | 0.00000448 | 0.00000413 | 469,618.00 |
| Mar 14 2024 | 0.00000436 | 0.00000000 | 0.00% | 0.00000438 | 0.00000440 | 0.00000417 | 354,686.00 |
| Mar 13 2024 | 0.00000436 | -0.00000008 | -1.80% | 0.00000440 | 0.00000452 | 0.00000423 | 972,536.00 |
| Mar 12 2024 | 0.00000444 | 0.00000038 | 9.36% | 0.00000404 | 0.00000448 | 0.00000385 | 1,756,975.00 |
| Mar 11 2024 | 0.00000406 | 0.00000025 | 6.56% | 0.00000382 | 0.00000417 | 0.00000371 | 1,656,371.00 |
| Mar 10 2024 | 0.00000381 | -0.00000012 | -3.05% | 0.00000393 | 0.00000397 | 0.00000374 | 186,784.00 |
| Mar 09 2024 | 0.00000393 | -0.00000003 | -0.76% | 0.00000396 | 0.00000405 | 0.00000389 | 890,114.00 |
| Mar 08 2024 | 0.00000396 | -0.00000024 | -5.71% | 0.00000421 | 0.00000421 | 0.00000382 | 2,433,492.00 |
| Mar 07 2024 | 0.00000420 | 0.00000029 | 7.42% | 0.00000392 | 0.00000424 | 0.00000391 | 725,725.00 |
| Mar 06 2024 | 0.00000391 | 0.00000030 | 8.31% | 0.00000363 | 0.00000391 | 0.00000352 | 245,610.00 |
| Mar 05 2024 | 0.00000361 | -0.00000006 | -1.63% | 0.00000364 | 0.00000390 | 0.00000347 | 885,764.00 |
| Mar 04 2024 | 0.00000367 | -0.00000030 | -7.56% | 0.00000401 | 0.00000415 | 0.00000363 | 429,158.00 |
| Mar 03 2024 | 0.00000397 | -0.00000003 | -0.75% | 0.00000400 | 0.00000415 | 0.00000359 | 774,540.00 |
| Mar 02 2024 | 0.00000400 | 0.00000034 | 9.29% | 0.00000366 | 0.00000400 | 0.00000364 | 956,322.00 |
| Mar 01 2024 | 0.00000366 | 0.00000020 | 5.78% | 0.00000347 | 0.00000366 | 0.00000346 | 1,839,953.00 |
| Feb 29 2024 | 0.00000346 | 0.00000008 | 2.37% | 0.00000338 | 0.00000370 | 0.00000336 | 666,897.00 |
| Feb 28 2024 | 0.00000338 | -0.00000029 | -7.90% | 0.00000364 | 0.00000374 | 0.00000326 | 980,863.00 |
| Feb 27 2024 | 0.00000367 | -0.00000021 | -5.41% | 0.00000385 | 0.00000387 | 0.00000352 | 353,434.00 |
| Feb 26 2024 | 0.00000388 | -0.00000013 | -3.24% | 0.00000401 | 0.00000402 | 0.00000379 | 455,066.00 |
| Feb 25 2024 | 0.00000401 | 0.00000019 | 4.97% | 0.00000383 | 0.00000410 | 0.00000376 | 334,230.00 |
| Feb 24 2024 | 0.00000382 | 0.00000016 | 4.37% | 0.00000366 | 0.00000383 | 0.00000360 | 349,904.00 |
| Feb 23 2024 | 0.00000366 | -0.00000002 | -0.54% | 0.00000369 | 0.00000371 | 0.00000360 | 162,645.00 |
| Feb 22 2024 | 0.00000368 | 0.00000002 | 0.55% | 0.00000364 | 0.00000374 | 0.00000360 | 117,355.00 |
| Feb 21 2024 | 0.00000366 | -0.00000011 | -2.92% | 0.00000375 | 0.00000378 | 0.00000357 | 170,158.00 |
| Feb 20 2024 | 0.00000377 | -0.00000016 | -4.07% | 0.00000394 | 0.00000395 | 0.00000368 | 240,172.00 |
| Feb 19 2024 | 0.00000393 | 0.00000015 | 3.97% | 0.00000377 | 0.00000393 | 0.00000376 | 115,068.00 |
| Feb 18 2024 | 0.00000378 | 0.00000009 | 2.44% | 0.00000369 | 0.00000378 | 0.00000369 | 41,840.00 |
| Feb 17 2024 | 0.00000369 | -0.00000003 | -0.81% | 0.00000372 | 0.00000373 | 0.00000362 | 85,655.00 |
| Feb 16 2024 | 0.00000372 | 0.00000011 | 3.05% | 0.00000360 | 0.00000384 | 0.00000360 | 210,791.00 |
| Feb 15 2024 | 0.00000361 | 0.00000007 | 1.98% | 0.00000354 | 0.00000366 | 0.00000351 | 179,932.00 |
| Feb 14 2024 | 0.00000354 | -0.00000004 | -1.12% | 0.00000355 | 0.00000362 | 0.00000350 | 142,244.00 |
| Feb 13 2024 | 0.00000358 | -0.00000009 | -2.45% | 0.00000367 | 0.00000370 | 0.00000355 | 179,719.00 |
| Feb 12 2024 | 0.00000367 | -0.00000006 | -1.61% | 0.00000374 | 0.00000377 | 0.00000360 | 217,853.00 |
| Feb 11 2024 | 0.00000373 | 0.00000006 | 1.63% | 0.00000366 | 0.00000373 | 0.00000359 | 64,941.00 |
| Feb 10 2024 | 0.00000367 | -0.00000003 | -0.81% | 0.00000371 | 0.00000374 | 0.00000363 | 52,422.00 |
| Feb 09 2024 | 0.00000370 | -0.00000003 | -0.80% | 0.00000373 | 0.00000375 | 0.00000361 | 179,598.00 |
| Feb 08 2024 | 0.00000373 | -0.00000006 | -1.58% | 0.00000379 | 0.00000381 | 0.00000371 | 105,930.00 |
| Feb 07 2024 | 0.00000379 | 0.00000002 | 0.53% | 0.00000376 | 0.00000383 | 0.00000372 | 144,531.00 |
| Feb 06 2024 | 0.00000377 | 0.00000002 | 0.53% | 0.00000374 | 0.00000377 | 0.00000368 | 69,552.00 |
| Feb 05 2024 | 0.00000375 | 0.00000002 | 0.54% | 0.00000372 | 0.00000377 | 0.00000369 | 80,142.00 |
| Feb 04 2024 | 0.00000373 | -0.00000013 | -3.37% | 0.00000383 | 0.00000383 | 0.00000372 | 241,962.00 |
| Feb 03 2024 | 0.00000386 | 0.00000013 | 3.49% | 0.00000374 | 0.00000399 | 0.00000372 | 226,327.00 |
| Feb 02 2024 | 0.00000373 | 0.00000004 | 1.08% | 0.00000368 | 0.00000380 | 0.00000367 | 137,674.00 |
| Feb 01 2024 | 0.00000369 | -0.00000003 | -0.81% | 0.00000375 | 0.00000379 | 0.00000368 | 109,630.00 |
| Jan 31 2024 | 0.00000372 | -0.00000011 | -2.87% | 0.00000383 | 0.00000383 | 0.00000370 | 183,298.00 |
| Jan 30 2024 | 0.00000383 | -0.00000007 | -1.79% | 0.00000390 | 0.00000393 | 0.00000364 | 868,549.00 |
| Jan 29 2024 | 0.00000390 | -0.00000001 | -0.26% | 0.00000390 | 0.00000394 | 0.00000386 | 123,733.00 |
| Jan 28 2024 | 0.00000391 | -0.00000007 | -1.76% | 0.00000397 | 0.00000399 | 0.00000388 | 115,874.00 |
| Jan 27 2024 | 0.00000398 | 0.00000000 | 0.00% | 0.00000399 | 0.00000402 | 0.00000395 | 118,136.00 |
