Algorand Historical Data

ALGO Page 15
Download
Date Close Price change Market cap Trading volume
Jul 14, 2024 $ 0.152
+6.01%
$ 1.25 billion $ 26.61 million
Jul 13, 2024 $ 0.143
+3.83%
$ 1.18 billion $ 24.52 million
Jul 12, 2024 $ 0.138
+0.66%
$ 1.14 billion $ 26.03 million
Jul 11, 2024 $ 0.137
-1.58%
$ 1.13 billion $ 24.72 million
Jul 10, 2024 $ 0.139
-0.12%
$ 1.15 billion $ 24.04 million
Jul 9, 2024 $ 0.14
+4.67%
$ 1.15 billion $ 24.55 million
Jul 8, 2024 $ 0.133
+5.31%
$ 1.1 billion $ 66.44 million
Jul 7, 2024 $ 0.127
-8.70%
$ 1.04 billion $ 36.24 million
Jul 6, 2024 $ 0.139
+6.17%
$ 1.14 billion $ 41.59 million
Jul 5, 2024 $ 0.131
-0.90%
$ 1.07 billion $ 111.36 million
Jul 4, 2024 $ 0.132
-7.52%
$ 1.08 billion $ 49.96 million
Jul 3, 2024 $ 0.143
-4.99%
$ 1.17 billion $ 35.1 million
Jul 2, 2024 $ 0.15
+2.11%
$ 1.23 billion $ 29.47 million
Jul 1, 2024 $ 0.147
+1.72%
$ 1.2 billion $ 46.62 million
Jun 30, 2024 $ 0.144
+3.77%
$ 1.18 billion $ 28.43 million
Jun 29, 2024 $ 0.139
-0.39%
$ 1.14 billion $ 19.19 million
Jun 28, 2024 $ 0.14
-2.11%
$ 1.14 billion $ 33.16 million
Jun 27, 2024 $ 0.143
+1.39%
$ 1.17 billion $ 30.56 million
Jun 26, 2024 $ 0.141
-0.21%
$ 1.15 billion $ 28.39 million
Jun 25, 2024 $ 0.141
+4.35%
$ 1.15 billion $ 33.74 million
Jun 24, 2024 $ 0.135
+2.14%
$ 1.11 billion $ 55.71 million
Jun 23, 2024 $ 0.132
-1.17%
$ 1.08 billion $ 25.39 million
Jun 22, 2024 $ 0.134
-3.77%
$ 1.1 billion $ 33.69 million
Jun 21, 2024 $ 0.139
+0.77%
$ 1.14 billion $ 44.26 million
Jun 20, 2024 $ 0.138
-0.50%
$ 1.13 billion $ 42.52 million
Jun 19, 2024 $ 0.139
+3.77%
$ 1.13 billion $ 44.2 million
Jun 18, 2024 $ 0.134
-7.86%
$ 1.09 billion $ 105.12 million
Jun 17, 2024 $ 0.145
-6.71%
$ 1.19 billion $ 62.42 million
Jun 16, 2024 $ 0.156
+2.17%
$ 1.27 billion $ 28.83 million
Jun 15, 2024 $ 0.152
+0.74%
$ 1.25 billion $ 29.67 million
Jun 14, 2024 $ 0.151
-2.95%
$ 1.24 billion $ 59.06 million
Jun 13, 2024 $ 0.156
-6.07%
$ 1.28 billion $ 47.27 million
Jun 12, 2024 $ 0.166
+4.37%
$ 1.36 billion $ 59.46 million
Jun 11, 2024 $ 0.159
-4.55%
$ 1.3 billion $ 77.66 million
Jun 10, 2024 $ 0.167
-2.26%
$ 1.36 billion $ 44.11 million
Jun 9, 2024 $ 0.17
+2.68%
$ 1.39 billion $ 31.68 million
Jun 8, 2024 $ 0.166
-5.02%
$ 1.36 billion $ 55.77 million
Jun 7, 2024 $ 0.175
-5.87%
$ 1.43 billion $ 102.42 million
Jun 6, 2024 $ 0.186
-1.52%
$ 1.52 billion $ 37.37 million
Jun 5, 2024 $ 0.189
+1.35%
$ 1.54 billion $ 37.45 million
Jun 4, 2024 $ 0.186
+1.27%
$ 1.52 billion $ 37.89 million
Jun 3, 2024 $ 0.184
+0.60%
$ 1.5 billion $ 39.07 million
Jun 2, 2024 $ 0.183
-2.94%
$ 1.49 billion $ 33.94 million
Jun 1, 2024 $ 0.188
-0.01%
$ 1.54 billion $ 24.85 million
May 31, 2024 $ 0.188
-0.82%
$ 1.54 billion $ 41.83 million
May 30, 2024 $ 0.19
+0.19%
$ 1.55 billion $ 51.76 million
May 29, 2024 $ 0.189
-2.48%
$ 1.55 billion $ 51.85 million
May 28, 2024 $ 0.194
-1.21%
$ 1.59 billion $ 66.54 million
May 27, 2024 $ 0.197
+3.75%
$ 1.61 billion $ 56.09 million
May 26, 2024 $ 0.19
-2.12%
$ 1.55 billion $ 39.48 million