Algorand Historical Data

ALGO
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.094
+6.89%
$ 835.82 million $ 816.46 million
Feb 2026 $ 0.0879
-15.32%
$ 781.24 million $ 828.28 million
Jan 2026 $ 0.112
+1.43%
$ 920.7 million $ 959.12 million
Dec 2025 $ 0.111
-19.15%
$ 975.87 million $ 955.87 million
Nov 2025 $ 0.139
-21.45%
$ 1.2 billion $ 1.53 billion
Oct 2025 $ 0.172
-17.14%
$ 1.56 billion $ 2.32 billion
Sep 2025 $ 0.208
-10.39%
$ 1.83 billion $ 1.57 billion
Aug 2025 $ 0.233
-4.49%
$ 2.02 billion $ 3.29 billion
Jul 2025 $ 0.254
+36.83%
$ 2.12 billion $ 5.05 billion
Jun 2025 $ 0.186
-4.11%
$ 1.6 billion $ 1.74 billion
May 2025 $ 0.194
-11.85%
$ 1.67 billion $ 2.27 billion
Apr 2025 $ 0.22
+22.10%
$ 1.89 billion $ 2.31 billion
Mar 2025 $ 0.18
-24.32%
$ 1.54 billion $ 2.85 billion
Feb 2025 $ 0.238
-37.34%
$ 2.01 billion $ 3.19 billion
Jan 2025 $ 0.388
+16.09%
$ 3.19 billion $ 6.93 billion
Dec 2024 $ 0.328
-25.84%
$ 2.79 billion $ 13.62 billion
Nov 2024 $ 0.443
+287.19%
$ 3.67 billion $ 7.11 billion
Oct 2024 $ 0.121
-10.11%
$ 953.46 million $ 661.78 million
Sep 2024 $ 0.134
+8.89%
$ 1.11 billion $ 627.51 million
Aug 2024 $ 0.123
-9.12%
$ 1.01 billion $ 938.73 million
Jul 2024 $ 0.136
-6.12%
$ 1.12 billion $ 1.1 billion
Jun 2024 $ 0.144
-23.24%
$ 1.18 billion $ 1.33 billion
May 2024 $ 0.188
+5.76%
$ 1.54 billion $ 2.24 billion
Apr 2024 $ 0.178
-33.56%
$ 1.45 billion $ 3.41 billion
Mar 2024 $ 0.268
+26.72%
$ 2.17 billion $ 5.27 billion
Feb 2024 $ 0.211
+32.73%
$ 1.7 billion $ 1.72 billion
Jan 2024 $ 0.159
-29.40%
$ 1.28 billion $ 2.14 billion
Dec 2023 $ 0.226
+67.78%
$ 1.81 billion $ 4.35 billion
Nov 2023 $ 0.134
+22.75%
$ 1.08 billion $ 2.23 billion
Oct 2023 $ 0.11
+5.85%
$ 868.35 million $ 1.27 billion
Sep 2023 $ 0.104
+9.99%
$ 810.84 million $ 736.9 million
Aug 2023 $ 0.0941
-14.27%
$ 736.8 million $ 1.38 billion
Jul 2023 $ 0.11
-9.81%
$ 856.74 million $ 2.16 billion
Jun 2023 $ 0.122
-17.60%
$ 898.27 million $ 1.5 billion
May 2023 $ 0.148
-18.73%
$ 1.07 billion $ 1.57 billion
Apr 2023 $ 0.182
-19.75%
$ 1.32 billion $ 2.64 billion
Mar 2023 $ 0.226
-7.54%
$ 1.62 billion $ 3.09 billion
Feb 2023 $ 0.245
+1.42%
$ 1.74 billion $ 3.6 billion
Jan 2023 $ 0.241
+40.07%
$ 1.74 billion $ 2.93 billion
Dec 2022 $ 0.172
-30.41%
$ 1.23 billion $ 2.14 billion
Nov 2022 $ 0.248
-30.91%
$ 1.76 billion $ 8.56 billion
Oct 2022 $ 0.359
+1.45%
$ 2.53 billion $ 8.48 billion
Sep 2022 $ 0.353
+22.47%
$ 2.45 billion $ 5.68 billion
Aug 2022 $ 0.289
-14.19%
$ 1.99 billion $ 3.32 billion
Jul 2022 $ 0.336
+6.52%
$ 2.34 billion $ 3.16 billion
Jun 2022 $ 0.316
-23.25%
$ 2.18 billion $ 3.34 billion
May 2022 $ 0.411
-27.83%
$ 2.82 billion $ 7.66 billion
Apr 2022 $ 0.57
-38.59%
$ 3.83 billion $ 4.99 billion
Mar 2022 $ 0.928
+6.84%
$ 6.16 billion $ 5.05 billion
Feb 2022 $ 0.868
-8.76%
$ 5.75 billion $ 5.4 billion
Download