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 20 2024 | 0.000051 | -0.00000600 | -10.51% | 0.000057 | 0.000057 | 0.000051 | 212,657.00 |
| May 19 2024 | 0.000057 | -0.00000100 | -1.71% | 0.000058 | 0.000058 | 0.000057 | 26,492.00 |
| May 18 2024 | 0.000059 | -0.00000064 | -1.08% | 0.000059 | 0.00006 | 0.000059 | 71,912.00 |
| May 17 2024 | 0.000059 | -0.00000014 | -0.24% | 0.000059 | 0.00006 | 0.000059 | 87,047.00 |
| May 16 2024 | 0.000059 | 0.00000001 | 0.02% | 0.000059 | 0.00006 | 0.000058 | 49,287.00 |
| May 15 2024 | 0.000059 | -0.00000012 | -0.20% | 0.00006 | 0.000061 | 0.000059 | 68,708.00 |
| May 14 2024 | 0.000059 | -0.00000081 | -1.34% | 0.00006 | 0.000061 | 0.000059 | 25,706.00 |
| May 13 2024 | 0.00006 | -0.00000017 | -0.28% | 0.00006 | 0.000061 | 0.000059 | 25,520.00 |
| May 12 2024 | 0.00006 | -0.00000090 | -1.47% | 0.000062 | 0.000062 | 0.00006 | 23,349.00 |
| May 11 2024 | 0.000061 | -0.00000200 | -3.17% | 0.000063 | 0.000063 | 0.000061 | 23,018.00 |
| May 10 2024 | 0.000063 | -0.00000064 | -1.01% | 0.000064 | 0.000064 | 0.000063 | 42,697.00 |
| May 09 2024 | 0.000064 | 0.00000056 | 0.89% | 0.000063 | 0.000064 | 0.000062 | 23,487.00 |
| May 08 2024 | 0.000063 | -0.00000030 | -0.47% | 0.000063 | 0.000064 | 0.000062 | 52,453.00 |
| May 07 2024 | 0.000063 | 0.00000028 | 0.44% | 0.000063 | 0.000064 | 0.000062 | 20,457.00 |
| May 06 2024 | 0.000063 | 0.00000029 | 0.46% | 0.000063 | 0.000064 | 0.000062 | 59,904.00 |
| May 05 2024 | 0.000063 | 0.00000092 | 1.49% | 0.000062 | 0.000063 | 0.000062 | 54,595.00 |
| May 04 2024 | 0.000062 | -0.00000012 | -0.19% | 0.000062 | 0.000063 | 0.000061 | 21,507.00 |
| May 03 2024 | 0.000062 | 0.00000100 | 1.64% | 0.000061 | 0.000063 | 0.000061 | 46,731.00 |
| May 02 2024 | 0.000061 | 0.00000002 | 0.03% | 0.000061 | 0.000061 | 0.00006 | 23,866.00 |
| May 01 2024 | 0.000061 | 0.00000200 | 3.39% | 0.000059 | 0.000062 | 0.000059 | 150,459.00 |
| Apr 30 2024 | 0.000059 | -0.00000004 | -0.07% | 0.000059 | 0.00006 | 0.000058 | 55,473.00 |
| Apr 29 2024 | 0.000059 | -0.00000011 | -0.19% | 0.000059 | 0.00006 | 0.000058 | 70,816.00 |
| Apr 28 2024 | 0.000059 | -0.00000200 | -3.28% | 0.000061 | 0.000061 | 0.000059 | 23,795.00 |
| Apr 27 2024 | 0.000061 | -0.00000200 | -3.16% | 0.000064 | 0.000065 | 0.000061 | 88,359.00 |
| Apr 26 2024 | 0.000063 | 0.00000002 | 0.03% | 0.000063 | 0.000068 | 0.000062 | 253,328.00 |
| Apr 25 2024 | 0.000063 | -0.00000400 | -5.92% | 0.000067 | 0.000067 | 0.000063 | 114,805.00 |
| Apr 24 2024 | 0.000068 | 0.00000700 | 11.62% | 0.00006 | 0.000079 | 0.00006 | 417,187.00 |
| Apr 23 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000062 | 0.000059 | 62,573.00 |
| Apr 22 2024 | 0.000061 | 0.00000200 | 3.36% | 0.00006 | 0.000062 | 0.000059 | 23,344.00 |
| Apr 21 2024 | 0.000059 | -0.00000100 | -1.65% | 0.000061 | 0.000061 | 0.000059 | 33,795.00 |
| Apr 20 2024 | 0.000061 | 0.00000300 | 5.24% | 0.000057 | 0.000061 | 0.000057 | 61,992.00 |
| Apr 19 2024 | 0.000057 | 0.00000036 | 0.63% | 0.000057 | 0.000058 | 0.000056 | 46,240.00 |
| Apr 18 2024 | 0.000057 | 0.00000042 | 0.74% | 0.000056 | 0.000057 | 0.000055 | 19,362.00 |
| Apr 17 2024 | 0.000056 | 0.00000014 | 0.25% | 0.000056 | 0.000058 | 0.000055 | 19,659.00 |
| Apr 16 2024 | 0.000056 | 0.00000100 | 1.82% | 0.000055 | 0.000058 | 0.000055 | 94,396.00 |
| Apr 15 2024 | 0.000055 | -0.00000200 | -3.51% | 0.000057 | 0.000058 | 0.000054 | 71,867.00 |
| Apr 14 2024 | 0.000057 | 0.00000099 | 1.77% | 0.000056 | 0.000059 | 0.000055 | 112,193.00 |
| Apr 13 2024 | 0.000056 | -0.00000400 | -6.68% | 0.000059 | 0.000059 | 0.000051 | 288,498.00 |
| Apr 12 2024 | 0.00006 | -0.00000500 | -7.70% | 0.000065 | 0.000066 | 0.000054 | 283,992.00 |
| Apr 11 2024 | 0.000065 | -0.00000012 | -0.18% | 0.000065 | 0.000066 | 0.000064 | 18,880.00 |
| Apr 10 2024 | 0.000065 | -0.00000100 | -1.51% | 0.000066 | 0.000066 | 0.000064 | 56,130.00 |
| Apr 09 2024 | 0.000066 | 0.00000010 | 0.15% | 0.000066 | 0.000068 | 0.000066 | 53,416.00 |
| Apr 08 2024 | 0.000066 | -0.00000200 | -2.93% | 0.000068 | 0.000069 | 0.000066 | 105,454.00 |
| Apr 07 2024 | 0.000068 | -0.00000100 | -1.44% | 0.000069 | 0.00007 | 0.000068 | 26,082.00 |
| Apr 06 2024 | 0.00007 | 0.00000058 | 0.84% | 0.000069 | 0.00007 | 0.000069 | 10,080.00 |
| Apr 05 2024 | 0.000069 | -0.00000200 | -2.81% | 0.000071 | 0.000071 | 0.000068 | 57,527.00 |
| Apr 04 2024 | 0.000071 | 0.00000092 | 1.31% | 0.000071 | 0.000072 | 0.000069 | 38,057.00 |
| Apr 03 2024 | 0.00007 | -0.00000100 | -1.40% | 0.000071 | 0.000073 | 0.000069 | 26,602.00 |
| Apr 02 2024 | 0.000072 | -0.00000021 | -0.29% | 0.000072 | 0.000073 | 0.00007 | 103,473.00 |
| Apr 01 2024 | 0.000072 | -0.00000100 | -1.36% | 0.000074 | 0.000075 | 0.000071 | 44,506.00 |
| Mar 31 2024 | 0.000073 | -0.00000085 | -1.15% | 0.000074 | 0.000074 | 0.000073 | 13,493.00 |
| Mar 30 2024 | 0.000074 | -0.00000200 | -2.62% | 0.000076 | 0.000077 | 0.000074 | 18,892.00 |
| Mar 29 2024 | 0.000076 | 0.00000003 | 0.04% | 0.000076 | 0.00008 | 0.000075 | 45,793.00 |
| Mar 28 2024 | 0.000076 | -0.00000100 | -1.29% | 0.000077 | 0.000077 | 0.000075 | 30,870.00 |
| Mar 27 2024 | 0.000077 | -0.00000077 | -0.98% | 0.000078 | 0.00008 | 0.000077 | 75,304.00 |
| Mar 26 2024 | 0.000078 | 0.00000400 | 5.37% | 0.000075 | 0.000079 | 0.000075 | 156,906.00 |
| Mar 25 2024 | 0.000075 | 0.00000038 | 0.51% | 0.000074 | 0.000076 | 0.000073 | 84,829.00 |
| Mar 24 2024 | 0.000074 | -0.00000053 | -0.71% | 0.000075 | 0.000077 | 0.000074 | 61,335.00 |
| Mar 23 2024 | 0.000075 | 0.00000200 | 2.77% | 0.000072 | 0.000075 | 0.000072 | 37,166.00 |
| Mar 22 2024 | 0.000072 | 0.00000100 | 1.41% | 0.000071 | 0.000072 | 0.00007 | 73,327.00 |
| Mar 21 2024 | 0.000071 | 0.00000001 | 0.01% | 0.000071 | 0.000072 | 0.00007 | 102,196.00 |
| Mar 20 2024 | 0.000071 | -0.00000200 | -2.75% | 0.000073 | 0.000076 | 0.00007 | 128,227.00 |
| Mar 19 2024 | 0.000073 | 0.00000100 | 1.40% | 0.000071 | 0.000074 | 0.000067 | 175,420.00 |
| Mar 18 2024 | 0.000072 | -0.00000400 | -5.30% | 0.000075 | 0.000075 | 0.000071 | 39,053.00 |
| Mar 17 2024 | 0.000076 | -0.00000019 | -0.25% | 0.000076 | 0.000076 | 0.000074 | 35,270.00 |
| Mar 16 2024 | 0.000076 | -0.00000400 | -5.02% | 0.00008 | 0.000083 | 0.000073 | 131,547.00 |
| Mar 15 2024 | 0.00008 | 0.00000026 | 0.33% | 0.00008 | 0.000083 | 0.000076 | 202,972.00 |
| Mar 14 2024 | 0.000079 | 0.00 | 0.00% | 0.000079 | 0.000079 | 0.000079 | 0.00 |
| Mar 13 2024 | 0.000079 | -0.00000069 | -0.86% | 0.000079 | 0.000083 | 0.000076 | 398,370.00 |
| Mar 12 2024 | 0.00008 | 0.00000800 | 11.15% | 0.000072 | 0.000081 | 0.000069 | 268,828.00 |
| Mar 11 2024 | 0.000072 | 0.00000400 | 5.93% | 0.000068 | 0.000075 | 0.000066 | 160,729.00 |
| Mar 10 2024 | 0.000067 | -0.00000100 | -1.45% | 0.000069 | 0.000069 | 0.000066 | 39,300.00 |
| Mar 09 2024 | 0.000069 | -0.00000074 | -1.06% | 0.00007 | 0.000071 | 0.000068 | 30,128.00 |
| Mar 08 2024 | 0.00007 | -0.00000300 | -4.11% | 0.000073 | 0.000073 | 0.000067 | 78,168.00 |
| Mar 07 2024 | 0.000073 | 0.00000600 | 8.89% | 0.000068 | 0.000074 | 0.000068 | 199,206.00 |
| Mar 06 2024 | 0.000067 | 0.00000300 | 4.63% | 0.000065 | 0.000068 | 0.000061 | 151,758.00 |
| Mar 05 2024 | 0.000065 | -0.00000400 | -5.78% | 0.000069 | 0.000069 | 0.000062 | 187,227.00 |
| Mar 04 2024 | 0.000069 | -0.00000300 | -4.17% | 0.000072 | 0.000076 | 0.000068 | 266,411.00 |
| Mar 03 2024 | 0.000072 | -0.00000057 | -0.79% | 0.000072 | 0.000075 | 0.000065 | 134,995.00 |
| Mar 02 2024 | 0.000072 | 0.00000600 | 9.04% | 0.000067 | 0.000073 | 0.000066 | 64,835.00 |
| Mar 01 2024 | 0.000066 | 0.00000300 | 4.74% | 0.000063 | 0.000067 | 0.000063 | 71,730.00 |
| Feb 29 2024 | 0.000063 | 0.00000100 | 1.61% | 0.000062 | 0.000067 | 0.000061 | 141,784.00 |
| Feb 28 2024 | 0.000062 | -0.00000200 | -3.11% | 0.000064 | 0.000067 | 0.000059 | 212,628.00 |
| Feb 27 2024 | 0.000064 | -0.00000300 | -4.48% | 0.000067 | 0.000067 | 0.000063 | 85,051.00 |
| Feb 26 2024 | 0.000067 | 0.00000026 | 0.39% | 0.000066 | 0.000067 | 0.000065 | 87,847.00 |
| Feb 25 2024 | 0.000067 | 0.00000087 | 1.32% | 0.000066 | 0.000069 | 0.000064 | 108,057.00 |
| Feb 24 2024 | 0.000066 | 0.00000200 | 3.15% | 0.000063 | 0.000066 | 0.000062 | 46,833.00 |
| Feb 23 2024 | 0.000063 | -0.00000020 | -0.31% | 0.000064 | 0.000064 | 0.000063 | 27,037.00 |
| Feb 22 2024 | 0.000064 | 0.00 | 0.00% | 0.000063 | 0.000065 | 0.000063 | 76,089.00 |
| Feb 21 2024 | 0.000064 | -0.00000200 | -3.07% | 0.000065 | 0.000065 | 0.000063 | 20,611.00 |
