Algorand Historical Data

ALGO Page 11
Download
Date Close Price change Market cap Trading volume
Apr 3, 2025 $ 0.181
+2.11%
$ 1.54 billion $ 67.47 million
Apr 2, 2025 $ 0.177
-6.27%
$ 1.51 billion $ 105.33 million
Apr 1, 2025 $ 0.189
+4.98%
$ 1.61 billion $ 55.96 million
Mar 31, 2025 $ 0.18
+0.32%
$ 1.54 billion $ 64.76 million
Mar 30, 2025 $ 0.179
-2.45%
$ 1.53 billion $ 39.79 million
Mar 29, 2025 $ 0.184
-7.83%
$ 1.57 billion $ 59.81 million
Mar 28, 2025 $ 0.2
-5.75%
$ 1.7 billion $ 66.95 million
Mar 27, 2025 $ 0.212
+2.44%
$ 1.81 billion $ 65.07 million
Mar 26, 2025 $ 0.207
-2.27%
$ 1.76 billion $ 62.41 million
Mar 25, 2025 $ 0.212
+3.96%
$ 1.8 billion $ 69.32 million
Mar 24, 2025 $ 0.204
+6.16%
$ 1.73 billion $ 68.51 million
Mar 23, 2025 $ 0.192
+1.93%
$ 1.63 billion $ 48.2 million
Mar 22, 2025 $ 0.188
+0.46%
$ 1.6 billion $ 40.16 million
Mar 21, 2025 $ 0.187
-4.17%
$ 1.59 billion $ 58.48 million
Mar 20, 2025 $ 0.195
-2.20%
$ 1.66 billion $ 69.83 million
Mar 19, 2025 $ 0.2
+7.09%
$ 1.7 billion $ 97.96 million
Mar 18, 2025 $ 0.187
-2.44%
$ 1.59 billion $ 68.22 million
Mar 17, 2025 $ 0.191
+2.58%
$ 1.63 billion $ 58.6 million
Mar 16, 2025 $ 0.186
-6.76%
$ 1.58 billion $ 73.25 million
Mar 15, 2025 $ 0.2
+0.49%
$ 1.7 billion $ 51.32 million
Mar 14, 2025 $ 0.201
+2.67%
$ 1.71 billion $ 64.54 million
Mar 13, 2025 $ 0.196
+0.04%
$ 1.66 billion $ 82.31 million
Mar 12, 2025 $ 0.196
+2.42%
$ 1.66 billion $ 87.12 million
Mar 11, 2025 $ 0.191
+3.74%
$ 1.62 billion $ 111.5 million
Mar 10, 2025 $ 0.184
-8.50%
$ 1.56 billion $ 125.96 million
Mar 9, 2025 $ 0.201
-10.45%
$ 1.71 billion $ 95.06 million
Mar 8, 2025 $ 0.225
-3.65%
$ 1.9 billion $ 62.95 million
Mar 7, 2025 $ 0.233
-3.00%
$ 1.98 billion $ 113.4 million
Mar 6, 2025 $ 0.24
-3.86%
$ 2.04 billion $ 92.67 million
Mar 5, 2025 $ 0.25
+4.67%
$ 2.12 billion $ 110.86 million
Mar 4, 2025 $ 0.239
+0.27%
$ 2.02 billion $ 197.77 million
Mar 3, 2025 $ 0.238
-18.09%
$ 2.02 billion $ 203.15 million
Mar 2, 2025 $ 0.291
+14.86%
$ 2.46 billion $ 338.78 million
Mar 1, 2025 $ 0.253
+6.42%
$ 2.14 billion $ 101.91 million
Feb 28, 2025 $ 0.238
+0.08%
$ 2.01 billion $ 137.32 million
Feb 27, 2025 $ 0.238
+0.71%
$ 2.01 billion $ 73.94 million
Feb 26, 2025 $ 0.236
+1.74%
$ 2 billion $ 101.51 million
Feb 25, 2025 $ 0.232
+2.08%
$ 1.96 billion $ 133.17 million
Feb 24, 2025 $ 0.227
-12.55%
$ 1.92 billion $ 108.87 million
Feb 23, 2025 $ 0.26
-2.40%
$ 2.2 billion $ 45.62 million
Feb 22, 2025 $ 0.266
+0.90%
$ 2.25 billion $ 61.81 million
Feb 21, 2025 $ 0.264
-2.67%
$ 2.23 billion $ 112.82 million
Feb 20, 2025 $ 0.271
+3.59%
$ 2.29 billion $ 77.68 million
Feb 19, 2025 $ 0.262
+1.61%
$ 2.21 billion $ 61.77 million
Feb 18, 2025 $ 0.258
-4.69%
$ 2.18 billion $ 100.7 million
Feb 17, 2025 $ 0.27
-1.93%
$ 2.28 billion $ 71.5 million
Feb 16, 2025 $ 0.276
-3.38%
$ 2.33 billion $ 49.2 million
Feb 15, 2025 $ 0.285
-3.97%
$ 2.41 billion $ 59.02 million
Feb 14, 2025 $ 0.297
+1.05%
$ 2.51 billion $ 99.73 million
Feb 13, 2025 $ 0.294
-3.00%
$ 2.48 billion $ 96.87 million