Algorand Historical Data

ALGO Page 10
Download
Date Close Price change Market cap Trading volume
May 23, 2025 $ 0.224
-7.21%
$ 1.93 billion $ 94.81 million
May 22, 2025 $ 0.241
+4.58%
$ 2.08 billion $ 85.02 million
May 21, 2025 $ 0.231
+2.81%
$ 1.98 billion $ 81.27 million
May 20, 2025 $ 0.224
+0.97%
$ 1.93 billion $ 49.39 million
May 19, 2025 $ 0.222
-2.20%
$ 1.91 billion $ 65.33 million
May 18, 2025 $ 0.227
+5.26%
$ 1.95 billion $ 66.04 million
May 17, 2025 $ 0.216
-3.21%
$ 1.86 billion $ 54.54 million
May 16, 2025 $ 0.223
-1.18%
$ 1.92 billion $ 56.29 million
May 15, 2025 $ 0.226
-4.51%
$ 1.94 billion $ 85.89 million
May 14, 2025 $ 0.236
-4.16%
$ 2.03 billion $ 84.33 million
May 13, 2025 $ 0.247
+1.85%
$ 2.12 billion $ 106.55 million
May 12, 2025 $ 0.242
+1.19%
$ 2.08 billion $ 147.77 million
May 11, 2025 $ 0.239
-5.35%
$ 2.06 billion $ 96.84 million
May 10, 2025 $ 0.253
+8.64%
$ 2.17 billion $ 89.82 million
May 9, 2025 $ 0.233
+3.48%
$ 2 billion $ 126.34 million
May 8, 2025 $ 0.225
+12.67%
$ 1.93 billion $ 100.76 million
May 7, 2025 $ 0.2
+0.00%
$ 1.72 billion $ 57.93 million
May 6, 2025 $ 0.2
+0.13%
$ 1.71 billion $ 66.15 million
May 5, 2025 $ 0.199
-0.22%
$ 1.71 billion $ 50.6 million
May 4, 2025 $ 0.2
-3.71%
$ 1.72 billion $ 39.64 million
May 3, 2025 $ 0.207
-3.82%
$ 1.78 billion $ 42.46 million
May 2, 2025 $ 0.216
-0.72%
$ 1.85 billion $ 62.51 million
May 1, 2025 $ 0.217
-1.16%
$ 1.87 billion $ 78.79 million
Apr 30, 2025 $ 0.22
-2.93%
$ 1.89 billion $ 89.13 million
Apr 29, 2025 $ 0.226
-1.74%
$ 1.95 billion $ 31.9 million
Apr 28, 2025 $ 0.23
+4.08%
$ 1.98 billion $ 87.85 million
Apr 27, 2025 $ 0.221
-3.06%
$ 1.9 billion $ 52.62 million
Apr 26, 2025 $ 0.228
+0.33%
$ 1.96 billion $ 62.75 million
Apr 25, 2025 $ 0.228
+0.90%
$ 1.96 billion $ 83.16 million
Apr 24, 2025 $ 0.226
+5.60%
$ 1.94 billion $ 82.1 million
Apr 23, 2025 $ 0.214
+2.00%
$ 1.84 billion $ 94.56 million
Apr 22, 2025 $ 0.209
+8.50%
$ 1.8 billion $ 89.66 million
Apr 21, 2025 $ 0.193
+0.02%
$ 1.66 billion $ 65.51 million
Apr 20, 2025 $ 0.193
+0.06%
$ 1.66 billion $ 37.61 million
Apr 19, 2025 $ 0.193
+1.88%
$ 1.65 billion $ 34.38 million
Apr 18, 2025 $ 0.189
+1.36%
$ 1.62 billion $ 45.99 million
Apr 17, 2025 $ 0.187
+3.00%
$ 1.6 billion $ 57.83 million
Apr 16, 2025 $ 0.181
+1.01%
$ 1.56 billion $ 73.5 million
Apr 15, 2025 $ 0.18
-4.88%
$ 1.54 billion $ 94.49 million
Apr 14, 2025 $ 0.189
+3.25%
$ 1.62 billion $ 112.38 million
Apr 13, 2025 $ 0.183
-4.30%
$ 1.57 billion $ 61.53 million
Apr 12, 2025 $ 0.191
+6.19%
$ 1.64 billion $ 101.57 million
Apr 11, 2025 $ 0.18
+2.10%
$ 1.54 billion $ 76.04 million
Apr 10, 2025 $ 0.176
-2.11%
$ 1.51 billion $ 82.73 million
Apr 9, 2025 $ 0.18
+16.39%
$ 1.54 billion $ 124.61 million
Apr 8, 2025 $ 0.155
-7.14%
$ 1.33 billion $ 83.26 million
Apr 7, 2025 $ 0.167
+2.72%
$ 1.43 billion $ 138.15 million
Apr 6, 2025 $ 0.162
-11.46%
$ 1.39 billion $ 58.92 million
Apr 5, 2025 $ 0.183
-1.47%
$ 1.57 billion $ 42.8 million
Apr 4, 2025 $ 0.186
+2.88%
$ 1.59 billion $ 111.33 million