Algorand Historical Data

ALGO Page 15
Download
Date Close Price change Market cap Trading volume
Sep 15, 2024 $ 0.126
-3.80%
$ 1.04 billion $ 14.4 million
Sep 14, 2024 $ 0.131
-1.48%
$ 1.08 billion $ 14.42 million
Sep 13, 2024 $ 0.133
+2.43%
$ 1.1 billion $ 18.48 million
Sep 12, 2024 $ 0.13
+2.48%
$ 1.07 billion $ 16.27 million
Sep 11, 2024 $ 0.127
-1.99%
$ 1.05 billion $ 22.15 million
Sep 10, 2024 $ 0.13
+1.23%
$ 1.07 billion $ 18.53 million
Sep 9, 2024 $ 0.128
+2.35%
$ 1.05 billion $ 21.74 million
Sep 8, 2024 $ 0.125
+3.49%
$ 1.03 billion $ 24.15 million
Sep 7, 2024 $ 0.121
+3.91%
$ 993.83 million $ 20.79 million
Sep 6, 2024 $ 0.116
-1.22%
$ 956.88 million $ 29.08 million
Sep 5, 2024 $ 0.118
-3.85%
$ 968.79 million $ 19.21 million
Sep 4, 2024 $ 0.122
+2.61%
$ 1.01 billion $ 26.48 million
Sep 3, 2024 $ 0.119
-4.92%
$ 982.28 million $ 18.47 million
Sep 2, 2024 $ 0.126
+6.01%
$ 1.03 billion $ 20.05 million
Sep 1, 2024 $ 0.118
-3.89%
$ 974.87 million $ 19.24 million
Aug 31, 2024 $ 0.123
-3.95%
$ 1.01 billion $ 14.37 million
Aug 30, 2024 $ 0.128
+1.31%
$ 1.06 billion $ 21.74 million
Aug 29, 2024 $ 0.127
-0.10%
$ 1.04 billion $ 19.55 million
Aug 28, 2024 $ 0.127
-1.02%
$ 1.04 billion $ 28.87 million
Aug 27, 2024 $ 0.128
-4.68%
$ 1.05 billion $ 22.94 million
Aug 26, 2024 $ 0.134
-5.10%
$ 1.11 billion $ 22.7 million
Aug 25, 2024 $ 0.142
-3.31%
$ 1.17 billion $ 21.38 million
Aug 24, 2024 $ 0.146
+1.74%
$ 1.21 billion $ 24.23 million
Aug 23, 2024 $ 0.144
+6.12%
$ 1.18 billion $ 28.45 million
Aug 22, 2024 $ 0.136
+0.79%
$ 1.12 billion $ 22.06 million
Aug 21, 2024 $ 0.135
+5.25%
$ 1.11 billion $ 32.63 million
Aug 20, 2024 $ 0.128
+3.30%
$ 1.05 billion $ 30.8 million
Aug 19, 2024 $ 0.124
+4.25%
$ 1.02 billion $ 22.89 million
Aug 18, 2024 $ 0.119
+0.25%
$ 977.22 million $ 16.74 million
Aug 17, 2024 $ 0.118
+2.44%
$ 974.62 million $ 16.13 million
Aug 16, 2024 $ 0.116
+0.04%
$ 951.44 million $ 27.5 million
Aug 15, 2024 $ 0.116
-3.29%
$ 951.06 million $ 24.63 million
Aug 14, 2024 $ 0.12
-1.35%
$ 983.4 million $ 21.87 million
Aug 13, 2024 $ 0.121
+1.22%
$ 996.52 million $ 23.77 million
Aug 12, 2024 $ 0.12
+3.76%
$ 984.22 million $ 27.4 million
Aug 11, 2024 $ 0.115
-4.72%
$ 948.7 million $ 22.5 million
Aug 10, 2024 $ 0.121
+0.74%
$ 995.72 million $ 17.57 million
Aug 9, 2024 $ 0.12
-1.73%
$ 988.37 million $ 25.92 million
Aug 8, 2024 $ 0.122
+11.44%
$ 1.01 billion $ 32.37 million
Aug 7, 2024 $ 0.11
-2.50%
$ 902.47 million $ 37.64 million
Aug 6, 2024 $ 0.113
+2.17%
$ 925.58 million $ 42.36 million
Aug 5, 2024 $ 0.11
-3.97%
$ 905.95 million $ 148.35 million
Aug 4, 2024 $ 0.115
-4.89%
$ 943.28 million $ 37.53 million
Aug 3, 2024 $ 0.121
-2.93%
$ 991.48 million $ 33.52 million
Aug 2, 2024 $ 0.124
-7.97%
$ 1.02 billion $ 37.63 million
Aug 1, 2024 $ 0.135
-0.61%
$ 1.11 billion $ 32.71 million
Jul 31, 2024 $ 0.136
-1.38%
$ 1.12 billion $ 30.99 million
Jul 30, 2024 $ 0.138
-1.03%
$ 1.13 billion $ 24.8 million
Jul 29, 2024 $ 0.139
-0.20%
$ 1.14 billion $ 28.17 million
Jul 28, 2024 $ 0.139
-2.54%
$ 1.15 billion $ 17.65 million