Algebra Historical Data

ALGB Page 9
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.0353
+3.41%
$ 26.4 million $ 29,519
Dec 31, 2023 $ 0.0342
+2.39%
$ 25.53 million $ 313,787
Dec 30, 2023 $ 0.0334
+0.25%
$ 24.93 million $ 391,723
Dec 29, 2023 $ 0.0333
-2.39%
$ 24.86 million $ 528,405
Dec 28, 2023 $ 0.0341
-3.17%
$ 25.51 million $ 330,579
Dec 27, 2023 $ 0.0352
+4.47%
$ 26.29 million $ 140,359
Dec 26, 2023 $ 0.0337
+4.96%
$ 25.16 million $ 180,559
Dec 25, 2023 $ 0.032
+6.27%
$ 23.94 million $ 137,346
Dec 24, 2023 $ 0.0301
-5.28%
$ 22.53 million $ 83,126
Dec 23, 2023 $ 0.0318
-0.01%
$ 23.79 million $ 131,894
Dec 22, 2023 $ 0.0318
+9.82%
$ 23.78 million $ 149,841
Dec 21, 2023 $ 0.029
+4.27%
$ 21.66 million $ 146,591
Dec 20, 2023 $ 0.0278
-1.24%
$ 20.77 million $ 345,237
Dec 19, 2023 $ 0.0275
-6.99%
$ 20.56 million $ 399,373
Dec 18, 2023 $ 0.0296
-8.23%
$ 22.11 million $ 295,394
Dec 17, 2023 $ 0.0322
-5.35%
$ 24.09 million $ 364,915
Dec 16, 2023 $ 0.034
+3.52%
$ 25.45 million $ 404,206
Dec 15, 2023 $ 0.0327
-4.13%
$ 24.48 million $ 388,630
Dec 14, 2023 $ 0.0341
-0.30%
$ 25.49 million $ 351,603
Dec 13, 2023 $ 0.0342
+0.93%
$ 25.58 million $ 458,109
Dec 12, 2023 $ 0.0339
+14.62%
$ 25.35 million $ 329,845
Dec 11, 2023 $ 0.0296
-10.93%
$ 22.12 million $ 448,093
Dec 10, 2023 $ 0.0332
+4.59%
$ 24.84 million $ 213,676
Dec 9, 2023 $ 0.0318
+0.30%
$ 23.75 million $ 289,409
Dec 8, 2023 $ 0.0317
+7.94%
$ 23.68 million $ 348,682
Dec 7, 2023 $ 0.0293
+2.58%
$ 21.94 million $ 389,452
Dec 6, 2023 $ 0.0286
+5.84%
$ 21.39 million $ 443,630
Dec 5, 2023 $ 0.027
+2.58%
$ 20.2 million $ 380,332
Dec 4, 2023 $ 0.0263
-8.99%
$ 19.69 million $ 371,651
Dec 3, 2023 $ 0.0289
+1.92%
$ 21.63 million $ 343,573
Dec 2, 2023 $ 0.0283
+2.59%
$ 21.21 million $ 385,616
Dec 1, 2023 $ 0.0276
+4.22%
$ 20.68 million $ 454,742
Nov 30, 2023 $ 0.0265
+0.52%
$ 19.84 million $ 365,730
Nov 29, 2023 $ 0.0264
-3.51%
$ 19.74 million $ 232,092
Nov 28, 2023 $ 0.0273
-2.79%
$ 20.46 million $ 252,754
Nov 27, 2023 $ 0.0281
+9.35%
$ 21.05 million $ 390,591
Nov 26, 2023 $ 0.0257
-5.15%
$ 19.26 million $ 383,506
Nov 25, 2023 $ 0.0271
+29.19%
$ 20.3 million $ 274,684
Nov 24, 2023 $ 0.021
+26.76%
$ 15.71 million $ 366,591
Nov 23, 2023 $ 0.0166
+2.08%
$ 12.4 million $ 318,951
Nov 22, 2023 $ 0.0162
+4.39%
$ 12.16 million $ 331,844
Nov 21, 2023 $ 0.0156
-5.36%
$ 11.66 million $ 393,483
Nov 20, 2023 $ 0.0165
-3.39%
$ 12.37 million $ 370,436
Nov 19, 2023 $ 0.0172
+0.65%
$ 12.9 million $ 382,664
Nov 18, 2023 $ 0.0171
+4.76%
$ 12.81 million $ 300,791
Nov 17, 2023 $ 0.0163
-4.78%
$ 12.2 million $ 361,756
Nov 16, 2023 $ 0.0171
+0.18%
$ 12.83 million $ 359,723
Nov 15, 2023 $ 0.0171
+21.63%
$ 12.82 million $ 353,543
Nov 14, 2023 $ 0.0142
+33.06%
$ 10.66 million $ 427,204
Nov 13, 2023 $ 0.0107
+1.09%
$ 8.03 million $ 384,999