Algorand Historical Data

ALGO Page 12
Download
Date Close Price change Market cap Trading volume
Feb 12, 2025 $ 0.303
+5.75%
$ 2.55 billion $ 139.47 million
Feb 11, 2025 $ 0.286
-1.32%
$ 2.41 billion $ 106.84 million
Feb 10, 2025 $ 0.29
+5.22%
$ 2.45 billion $ 106.42 million
Feb 9, 2025 $ 0.276
-0.19%
$ 2.32 billion $ 97.7 million
Feb 8, 2025 $ 0.276
+2.54%
$ 2.33 billion $ 75.93 million
Feb 7, 2025 $ 0.27
+0.87%
$ 2.27 billion $ 140.39 million
Feb 6, 2025 $ 0.267
-5.36%
$ 2.25 billion $ 110.83 million
Feb 5, 2025 $ 0.282
-3.47%
$ 2.38 billion $ 110.74 million
Feb 4, 2025 $ 0.292
-6.68%
$ 2.46 billion $ 178.98 million
Feb 3, 2025 $ 0.313
+4.28%
$ 2.64 billion $ 445.5 million
Feb 2, 2025 $ 0.301
-13.89%
$ 2.53 billion $ 204.1 million
Feb 1, 2025 $ 0.349
-8.03%
$ 2.94 billion $ 83.33 million
Jan 31, 2025 $ 0.38
-2.23%
$ 3.19 billion $ 105.41 million
Jan 30, 2025 $ 0.388
+4.91%
$ 3.26 billion $ 103.62 million
Jan 29, 2025 $ 0.37
+1.70%
$ 3.11 billion $ 115.07 million
Jan 28, 2025 $ 0.364
-6.02%
$ 3.06 billion $ 118.02 million
Jan 27, 2025 $ 0.387
+1.11%
$ 3.25 billion $ 276 million
Jan 26, 2025 $ 0.383
-5.18%
$ 3.22 billion $ 113.08 million
Jan 25, 2025 $ 0.404
+0.78%
$ 3.39 billion $ 102.29 million
Jan 24, 2025 $ 0.401
-2.19%
$ 3.36 billion $ 181.08 million
Jan 23, 2025 $ 0.41
+1.01%
$ 3.44 billion $ 222.48 million
Jan 22, 2025 $ 0.406
-4.48%
$ 3.4 billion $ 193.82 million
Jan 21, 2025 $ 0.425
-1.41%
$ 3.56 billion $ 281.37 million
Jan 20, 2025 $ 0.431
+8.39%
$ 3.61 billion $ 554.16 million
Jan 19, 2025 $ 0.397
-10.86%
$ 3.33 billion $ 367.21 million
Jan 18, 2025 $ 0.446
-4.99%
$ 3.74 billion $ 281.19 million
Jan 17, 2025 $ 0.469
+1.17%
$ 3.93 billion $ 341.52 million
Jan 16, 2025 $ 0.464
+4.24%
$ 3.88 billion $ 494.15 million
Jan 15, 2025 $ 0.445
+19.41%
$ 3.73 billion $ 443.07 million
Jan 14, 2025 $ 0.373
+6.66%
$ 3.12 billion $ 153.82 million
Jan 13, 2025 $ 0.349
-3.12%
$ 2.92 billion $ 209.53 million
Jan 12, 2025 $ 0.361
-4.63%
$ 3.02 billion $ 96.6 million
Jan 11, 2025 $ 0.378
+1.30%
$ 3.16 billion $ 130.11 million
Jan 10, 2025 $ 0.373
+9.06%
$ 3.12 billion $ 236.8 million
Jan 9, 2025 $ 0.342
-4.77%
$ 2.86 billion $ 173.86 million
Jan 8, 2025 $ 0.359
-3.87%
$ 3 billion $ 230.81 million
Jan 7, 2025 $ 0.374
-9.92%
$ 3.12 billion $ 250.06 million
Jan 6, 2025 $ 0.415
+2.40%
$ 3.46 billion $ 201.09 million
Jan 5, 2025 $ 0.405
-1.13%
$ 3.39 billion $ 154.52 million
Jan 4, 2025 $ 0.41
-2.06%
$ 3.43 billion $ 172.77 million
Jan 3, 2025 $ 0.419
+6.65%
$ 3.5 billion $ 262.86 million
Jan 2, 2025 $ 0.393
+4.11%
$ 3.27 billion $ 252.27 million
Jan 1, 2025 $ 0.377
+12.71%
$ 3.14 billion $ 213.65 million
Dec 31, 2024 $ 0.335
+1.89%
$ 2.79 billion $ 186.83 million
Dec 30, 2024 $ 0.328
+0.83%
$ 2.74 billion $ 173.33 million
Dec 29, 2024 $ 0.326
-5.71%
$ 2.71 billion $ 99.99 million
Dec 28, 2024 $ 0.345
+3.74%
$ 2.88 billion $ 106.39 million
Dec 27, 2024 $ 0.333
-4.04%
$ 2.77 billion $ 188.37 million
Dec 26, 2024 $ 0.347
-9.07%
$ 2.89 billion $ 143.13 million
Dec 25, 2024 $ 0.381
-3.90%
$ 3.18 billion $ 127.73 million