Algebra Historical Data

ALGB Page 8
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 0.0242
+1.84%
$ 17.95 million $ 42,916
Feb 19, 2024 $ 0.0237
-0.55%
$ 17.6 million $ 43,866
Feb 18, 2024 $ 0.0238
+8.39%
$ 17.69 million $ 47,274
Feb 17, 2024 $ 0.022
-7.24%
$ 16.32 million $ 41,030
Feb 16, 2024 $ 0.0236
+7.71%
$ 17.56 million $ 42,971
Feb 15, 2024 $ 0.0219
+6.72%
$ 16.3 million $ 43,853
Feb 14, 2024 $ 0.0205
+4.79%
$ 15.26 million $ 45,235
Feb 13, 2024 $ 0.0196
-2.83%
$ 14.56 million $ 52,758
Feb 12, 2024 $ 0.0208
+5.21%
$ 15.5 million $ 72,082
Feb 11, 2024 $ 0.0197
-4.76%
$ 14.65 million $ 57,615
Feb 10, 2024 $ 0.0207
+0.63%
$ 15.39 million $ 50,784
Feb 9, 2024 $ 0.0207
+6.58%
$ 15.38 million $ 53,869
Feb 8, 2024 $ 0.0197
-1.27%
$ 14.67 million $ 54,715
Feb 7, 2024 $ 0.02
+3.54%
$ 14.86 million $ 53,661
Feb 6, 2024 $ 0.0193
+5.43%
$ 14.37 million $ 56,380
Feb 5, 2024 $ 0.0183
+0.68%
$ 13.62 million $ 56,299
Feb 4, 2024 $ 0.0181
-2.71%
$ 13.51 million $ 50,767
Feb 3, 2024 $ 0.0186
-3.21%
$ 13.88 million $ 52,579
Feb 2, 2024 $ 0.0192
-1.69%
$ 14.32 million $ 33,184
Feb 1, 2024 $ 0.0196
-7.92%
$ 14.57 million $ 29,931
Jan 31, 2024 $ 0.0214
-2.37%
$ 15.94 million $ 11,454
Jan 30, 2024 $ 0.0219
-1.43%
$ 16.33 million $ 12,094
Jan 29, 2024 $ 0.0222
-0.12%
$ 16.57 million $ 17,254
Jan 28, 2024 $ 0.0223
+0.94%
$ 16.59 million $ 11,965
Jan 27, 2024 $ 0.0221
+0.62%
$ 16.45 million $ 16,137
Jan 26, 2024 $ 0.0219
-74.44%
$ 16.34 million $ 14,809
Jan 25, 2024 $ 0.0859
-10.86%
$ 63.98 million $ 67
Jan 24, 2024 $ 0.0966
+0.62%
$ 71.96 million $ 70
Jan 23, 2024 $ 0.096
-46.10%
$ 71.58 million $ 605
Jan 22, 2024 $ 0.171
+643.88%
$ 127.24 million $ 5,945
Jan 21, 2024 $ 0.0229
+1.33%
$ 17.11 million $ 19,582
Jan 20, 2024 $ 0.0226
+1.37%
$ 16.88 million $ 16,010
Jan 19, 2024 $ 0.0223
-8.81%
$ 16.61 million $ 21,880
Jan 18, 2024 $ 0.0245
-3.05%
$ 18.23 million $ 17,955
Jan 17, 2024 $ 0.0253
+3.68%
$ 18.83 million $ 22,510
Jan 16, 2024 $ 0.0244
+2.68%
$ 18.18 million $ 34,153
Jan 15, 2024 $ 0.0237
-1.28%
$ 17.68 million $ 47,503
Jan 14, 2024 $ 0.024
-12.23%
$ 17.91 million $ 31,653
Jan 13, 2024 $ 0.0274
+2.39%
$ 20.4 million $ 29,910
Jan 12, 2024 $ 0.0267
-8.18%
$ 19.93 million $ 29,673
Jan 11, 2024 $ 0.0291
+2.10%
$ 21.7 million $ 37,037
Jan 10, 2024 $ 0.0285
+7.65%
$ 21.26 million $ 34,339
Jan 9, 2024 $ 0.0265
+1.52%
$ 19.77 million $ 27,811
Jan 8, 2024 $ 0.0261
-1.53%
$ 19.51 million $ 36,109
Jan 7, 2024 $ 0.0265
-4.28%
$ 19.76 million $ 30,233
Jan 6, 2024 $ 0.0275
-5.07%
$ 20.56 million $ 30,591
Jan 5, 2024 $ 0.029
-5.31%
$ 21.62 million $ 29,988
Jan 4, 2024 $ 0.0306
-1.25%
$ 22.84 million $ 85,303
Jan 3, 2024 $ 0.0309
-9.30%
$ 23.11 million $ 39,241
Jan 2, 2024 $ 0.0341
-4.15%
$ 25.48 million $ 32,190