Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALGOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.00006 | -0.00000010 | -0.17% | 0.00006 | 0.000061 | 0.00006 | 3,785.00 |
| May 12 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000062 | 0.000062 | 0.00006 | 3,288.00 |
| May 11 2024 | 0.000061 | -0.00000200 | -3.16% | 0.000063 | 0.000063 | 0.000061 | 2,687.00 |
| May 10 2024 | 0.000063 | 0.00000010 | 0.16% | 0.000064 | 0.000064 | 0.000063 | 7,013.00 |
| May 09 2024 | 0.000063 | -0.00000020 | -0.32% | 0.000063 | 0.000064 | 0.000063 | 31,596.00 |
| May 08 2024 | 0.000063 | -0.00000060 | -0.94% | 0.000063 | 0.000064 | 0.000062 | 13,325.00 |
| May 07 2024 | 0.000064 | 0.00000060 | 0.95% | 0.000064 | 0.000064 | 0.000064 | 1,911.00 |
| May 06 2024 | 0.000063 | 0.00000090 | 1.44% | 0.000063 | 0.000064 | 0.000063 | 5,017.00 |
| May 05 2024 | 0.000063 | 0.00000050 | 0.81% | 0.000063 | 0.000063 | 0.000062 | 10,081.00 |
| May 04 2024 | 0.000062 | -0.00000020 | -0.32% | 0.000061 | 0.000062 | 0.000061 | 8,600.00 |
| May 03 2024 | 0.000062 | 0.00000100 | 1.64% | 0.000061 | 0.000062 | 0.000061 | 2,736.00 |
| May 02 2024 | 0.000061 | 0.00000030 | 0.49% | 0.000061 | 0.000061 | 0.00006 | 11,454.00 |
| May 01 2024 | 0.000061 | 0.00000200 | 3.40% | 0.000059 | 0.000062 | 0.000059 | 33,938.00 |
| Apr 30 2024 | 0.000059 | 0.00000010 | 0.17% | 0.000059 | 0.000059 | 0.000058 | 17,753.00 |
| Apr 29 2024 | 0.000059 | -0.00000020 | -0.34% | 0.000059 | 0.000059 | 0.000058 | 23,794.00 |
| Apr 28 2024 | 0.000059 | -0.00000200 | -3.29% | 0.000061 | 0.000061 | 0.000059 | 14,668.00 |
| Apr 27 2024 | 0.000061 | -0.00000300 | -4.72% | 0.000063 | 0.000065 | 0.000061 | 13,249.00 |
| Apr 26 2024 | 0.000064 | -0.00000020 | -0.31% | 0.000064 | 0.000068 | 0.000062 | 66,195.00 |
| Apr 25 2024 | 0.000064 | -0.00000300 | -4.48% | 0.000067 | 0.000067 | 0.000063 | 25,923.00 |
| Apr 24 2024 | 0.000067 | 0.00000700 | 11.71% | 0.00006 | 0.00008 | 0.00006 | 140,532.00 |
| Apr 23 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000061 | 0.000059 | 15,844.00 |
| Apr 22 2024 | 0.000061 | 0.00000200 | 3.37% | 0.00006 | 0.000061 | 0.00006 | 13,478.00 |
| Apr 21 2024 | 0.000059 | -0.00000100 | -1.65% | 0.00006 | 0.00006 | 0.000059 | 6,964.00 |
| Apr 20 2024 | 0.000061 | 0.00000400 | 7.03% | 0.000057 | 0.000061 | 0.000057 | 15,268.00 |
| Apr 19 2024 | 0.000057 | -0.00000010 | -0.18% | 0.000057 | 0.000058 | 0.000056 | 22,217.00 |
| Apr 18 2024 | 0.000057 | -0.00000060 | -1.04% | 0.000056 | 0.000057 | 0.000056 | 20,923.00 |
| Apr 17 2024 | 0.000058 | 0.00000100 | 1.77% | 0.000056 | 0.000058 | 0.000056 | 45,415.00 |
| Apr 16 2024 | 0.000056 | 0.00000100 | 1.81% | 0.000056 | 0.000058 | 0.000055 | 130,558.00 |
| Apr 15 2024 | 0.000055 | -0.00000200 | -3.51% | 0.000057 | 0.000058 | 0.000055 | 4,922.00 |
| Apr 14 2024 | 0.000057 | 0.00000200 | 3.60% | 0.000055 | 0.000059 | 0.000055 | 38,123.00 |
| Apr 13 2024 | 0.000056 | -0.00000400 | -6.73% | 0.000058 | 0.000059 | 0.000052 | 368,248.00 |
| Apr 12 2024 | 0.000059 | -0.00000600 | -9.20% | 0.000065 | 0.000066 | 0.000057 | 575,072.00 |
| Apr 11 2024 | 0.000065 | 0.00000030 | 0.46% | 0.000065 | 0.000066 | 0.000064 | 13,431.00 |
| Apr 10 2024 | 0.000065 | -0.00000200 | -2.99% | 0.000066 | 0.000066 | 0.000064 | 11,945.00 |
| Apr 09 2024 | 0.000067 | 0.00000050 | 0.75% | 0.000066 | 0.000067 | 0.000066 | 15,683.00 |
| Apr 08 2024 | 0.000066 | -0.00000200 | -2.93% | 0.000068 | 0.000068 | 0.000066 | 31,942.00 |
| Apr 07 2024 | 0.000068 | -0.00000100 | -1.44% | 0.00007 | 0.00007 | 0.000068 | 11,890.00 |
| Apr 06 2024 | 0.000069 | 0.00000040 | 0.58% | 0.000069 | 0.00007 | 0.000069 | 5,148.00 |
| Apr 05 2024 | 0.000069 | -0.00000200 | -2.83% | 0.000071 | 0.000071 | 0.000068 | 239,585.00 |
| Apr 04 2024 | 0.000071 | 0.00000030 | 0.43% | 0.000071 | 0.000072 | 0.000069 | 15,670.00 |
| Apr 03 2024 | 0.00007 | -0.00000100 | -1.40% | 0.000071 | 0.000073 | 0.000069 | 10,359.00 |
| Apr 02 2024 | 0.000072 | -0.00000010 | -0.14% | 0.000071 | 0.000073 | 0.00007 | 30,555.00 |
| Apr 01 2024 | 0.000072 | -0.00000200 | -2.73% | 0.000074 | 0.000074 | 0.000071 | 20,456.00 |
| Mar 31 2024 | 0.000073 | -0.00000070 | -0.95% | 0.000074 | 0.000074 | 0.000073 | 19,893.00 |
| Mar 30 2024 | 0.000074 | -0.00000100 | -1.33% | 0.000077 | 0.000077 | 0.000074 | 10,638.00 |
| Mar 29 2024 | 0.000075 | -0.00000100 | -1.31% | 0.000076 | 0.00008 | 0.000075 | 17,879.00 |
| Mar 28 2024 | 0.000077 | -0.00000090 | -1.16% | 0.000077 | 0.000077 | 0.000075 | 20,549.00 |
| Mar 27 2024 | 0.000077 | -0.00000050 | -0.64% | 0.000078 | 0.00008 | 0.000077 | 128,213.00 |
| Mar 26 2024 | 0.000078 | 0.00000300 | 4.02% | 0.000075 | 0.000079 | 0.000075 | 43,701.00 |
| Mar 25 2024 | 0.000075 | 0.00000010 | 0.13% | 0.000074 | 0.000075 | 0.000073 | 29,203.00 |
| Mar 24 2024 | 0.000075 | 0.00000020 | 0.27% | 0.000075 | 0.000077 | 0.000074 | 43,229.00 |
| Mar 23 2024 | 0.000074 | 0.00000200 | 2.78% | 0.000072 | 0.000075 | 0.000072 | 16,865.00 |
| Mar 22 2024 | 0.000072 | 0.00000100 | 1.41% | 0.000071 | 0.000072 | 0.00007 | 25,499.00 |
| Mar 21 2024 | 0.000071 | 0.00000020 | 0.28% | 0.000072 | 0.000072 | 0.00007 | 35,063.00 |
| Mar 20 2024 | 0.000071 | -0.00000200 | -2.75% | 0.000072 | 0.000074 | 0.00007 | 29,244.00 |
| Mar 19 2024 | 0.000073 | 0.00000100 | 1.40% | 0.000072 | 0.000074 | 0.000067 | 62,877.00 |
| Mar 18 2024 | 0.000072 | -0.00000500 | -6.56% | 0.000075 | 0.000075 | 0.000071 | 35,162.00 |
| Mar 17 2024 | 0.000076 | 0.00000030 | 0.40% | 0.000075 | 0.000076 | 0.000074 | 12,281.00 |
| Mar 16 2024 | 0.000076 | -0.00000400 | -5.03% | 0.000079 | 0.000083 | 0.000074 | 63,206.00 |
| Mar 15 2024 | 0.00008 | -0.00000050 | -0.62% | 0.000081 | 0.000083 | 0.000077 | 209,169.00 |
| Mar 14 2024 | 0.00008 | 0.00000030 | 0.38% | 0.00008 | 0.000081 | 0.000077 | 476,267.00 |
| Mar 13 2024 | 0.00008 | 0.00000030 | 0.38% | 0.000079 | 0.000083 | 0.000076 | 369,767.00 |
| Mar 12 2024 | 0.00008 | 0.00000800 | 11.14% | 0.000072 | 0.000081 | 0.000069 | 124,904.00 |
| Mar 11 2024 | 0.000072 | 0.00000400 | 5.92% | 0.000068 | 0.000075 | 0.000066 | 81,050.00 |
| Mar 10 2024 | 0.000068 | -0.00000100 | -1.46% | 0.000069 | 0.000069 | 0.000066 | 40,108.00 |
| Mar 09 2024 | 0.000069 | -0.00000100 | -1.43% | 0.000068 | 0.000071 | 0.000068 | 40,084.00 |
| Mar 08 2024 | 0.00007 | -0.00000400 | -5.43% | 0.000072 | 0.000072 | 0.000067 | 43,246.00 |
| Mar 07 2024 | 0.000074 | 0.00000500 | 7.34% | 0.000068 | 0.000074 | 0.000068 | 81,224.00 |
| Mar 06 2024 | 0.000068 | 0.00000300 | 4.62% | 0.000065 | 0.000068 | 0.000061 | 84,585.00 |
| Mar 05 2024 | 0.000065 | -0.00000400 | -5.80% | 0.000068 | 0.000069 | 0.000062 | 169,693.00 |
| Mar 04 2024 | 0.000069 | -0.00000300 | -4.17% | 0.000073 | 0.000076 | 0.000069 | 88,603.00 |
| Mar 03 2024 | 0.000072 | -0.00000040 | -0.55% | 0.000072 | 0.000075 | 0.000066 | 449,479.00 |
| Mar 02 2024 | 0.000072 | 0.00000600 | 9.12% | 0.000067 | 0.000072 | 0.000066 | 117,201.00 |
| Mar 01 2024 | 0.000066 | 0.00000300 | 4.77% | 0.000064 | 0.000066 | 0.000064 | 51,627.00 |
| Feb 29 2024 | 0.000063 | 0.00000050 | 0.80% | 0.000062 | 0.000066 | 0.000062 | 65,744.00 |
| Feb 28 2024 | 0.000062 | -0.00000200 | -3.11% | 0.000065 | 0.000066 | 0.000059 | 246,243.00 |
| Feb 27 2024 | 0.000064 | -0.00000200 | -2.99% | 0.000066 | 0.000067 | 0.000063 | 50,240.00 |
| Feb 26 2024 | 0.000067 | 0.00000020 | 0.30% | 0.000067 | 0.000067 | 0.000065 | 172,806.00 |
| Feb 25 2024 | 0.000067 | 0.00000080 | 1.22% | 0.000066 | 0.000069 | 0.000064 | 167,627.00 |
| Feb 24 2024 | 0.000066 | 0.00000200 | 3.13% | 0.000063 | 0.000066 | 0.000063 | 11,962.00 |
| Feb 23 2024 | 0.000064 | 0.00 | 0.00% | 0.000064 | 0.000064 | 0.000063 | 76,546.00 |
| Feb 22 2024 | 0.000064 | 0.00000030 | 0.47% | 0.000064 | 0.000064 | 0.000064 | 16,977.00 |
| Feb 21 2024 | 0.000064 | -0.00000100 | -1.53% | 0.000066 | 0.000066 | 0.000063 | 102,796.00 |
| Feb 20 2024 | 0.000065 | -0.00000400 | -5.80% | 0.000069 | 0.000069 | 0.000065 | 49,462.00 |
| Feb 19 2024 | 0.000069 | 0.00000070 | 1.02% | 0.000069 | 0.000069 | 0.000068 | 14,775.00 |
| Feb 18 2024 | 0.000068 | 0.00000010 | 0.15% | 0.000069 | 0.00007 | 0.000068 | 20,520.00 |
| Feb 17 2024 | 0.000068 | -0.00000060 | -0.87% | 0.000068 | 0.000069 | 0.000068 | 12,616.00 |
| Feb 16 2024 | 0.000069 | 0.00000300 | 4.54% | 0.000066 | 0.000069 | 0.000066 | 46,462.00 |
| Feb 15 2024 | 0.000066 | 0.00000020 | 0.30% | 0.000066 | 0.000068 | 0.000066 | 25,978.00 |
| Feb 14 2024 | 0.000066 | -0.00000100 | -1.49% | 0.000067 | 0.000068 | 0.000066 | 7,630.00 |
