Algorand Historical Data

ALGO Page 16
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.194
+2.67%
$ 1.58 billion $ 59.3 million
May 24, 2024 $ 0.189
+3.89%
$ 1.54 billion $ 57.22 million
May 23, 2024 $ 0.182
-2.16%
$ 1.48 billion $ 102.83 million
May 22, 2024 $ 0.186
-1.51%
$ 1.51 billion $ 56.38 million
May 21, 2024 $ 0.188
-0.18%
$ 1.54 billion $ 97.34 million
May 20, 2024 $ 0.189
+7.85%
$ 1.54 billion $ 71.96 million
May 19, 2024 $ 0.175
-4.32%
$ 1.43 billion $ 47.84 million
May 18, 2024 $ 0.183
-0.04%
$ 1.49 billion $ 46.86 million
May 17, 2024 $ 0.183
+5.11%
$ 1.49 billion $ 61.85 million
May 16, 2024 $ 0.174
-3.22%
$ 1.42 billion $ 89.36 million
May 15, 2024 $ 0.18
+4.96%
$ 1.47 billion $ 67.14 million
May 14, 2024 $ 0.171
-3.48%
$ 1.4 billion $ 50.94 million
May 13, 2024 $ 0.178
+0.31%
$ 1.45 billion $ 53.66 million
May 12, 2024 $ 0.177
-0.99%
$ 1.44 billion $ 29.93 million
May 11, 2024 $ 0.179
-2.50%
$ 1.46 billion $ 42.91 million
May 10, 2024 $ 0.183
-5.23%
$ 1.49 billion $ 55.17 million
May 9, 2024 $ 0.193
+3.38%
$ 1.58 billion $ 44.53 million
May 8, 2024 $ 0.187
-1.91%
$ 1.52 billion $ 65.57 million
May 7, 2024 $ 0.191
-1.61%
$ 1.55 billion $ 58.58 million
May 6, 2024 $ 0.194
-1.40%
$ 1.58 billion $ 77.43 million
May 5, 2024 $ 0.197
+1.91%
$ 1.6 billion $ 90.88 million
May 4, 2024 $ 0.193
+0.41%
$ 1.57 billion $ 109.06 million
May 3, 2024 $ 0.192
+5.94%
$ 1.57 billion $ 235 million
May 2, 2024 $ 0.181
+0.40%
$ 1.48 billion $ 144.36 million
May 1, 2024 $ 0.18
+1.33%
$ 1.47 billion $ 117.43 million
Apr 30, 2024 $ 0.178
-6.59%
$ 1.45 billion $ 91.86 million
Apr 29, 2024 $ 0.191
-1.29%
$ 1.55 billion $ 80.11 million
Apr 28, 2024 $ 0.193
-2.75%
$ 1.57 billion $ 55.02 million
Apr 27, 2024 $ 0.198
+0.37%
$ 1.62 billion $ 108.85 million
Apr 26, 2024 $ 0.198
-1.21%
$ 1.61 billion $ 169.19 million
Apr 25, 2024 $ 0.2
-5.43%
$ 1.63 billion $ 166.74 million
Apr 24, 2024 $ 0.212
+9.34%
$ 1.72 billion $ 744.21 million
Apr 23, 2024 $ 0.194
-0.82%
$ 1.58 billion $ 55.87 million
Apr 22, 2024 $ 0.195
+4.23%
$ 1.59 billion $ 54.25 million
Apr 21, 2024 $ 0.187
-2.21%
$ 1.52 billion $ 44.16 million
Apr 20, 2024 $ 0.192
+9.53%
$ 1.56 billion $ 55.09 million
Apr 19, 2024 $ 0.175
+0.15%
$ 1.42 billion $ 81.76 million
Apr 18, 2024 $ 0.175
+3.60%
$ 1.42 billion $ 56.65 million
Apr 17, 2024 $ 0.169
-3.31%
$ 1.37 billion $ 73.99 million
Apr 16, 2024 $ 0.174
+2.37%
$ 1.42 billion $ 90.1 million
Apr 15, 2024 $ 0.17
-5.13%
$ 1.38 billion $ 111.56 million
Apr 14, 2024 $ 0.179
+7.00%
$ 1.46 billion $ 153.19 million
Apr 13, 2024 $ 0.168
-13.46%
$ 1.36 billion $ 283.92 million
Apr 12, 2024 $ 0.194
-14.91%
$ 1.57 billion $ 178.01 million
Apr 11, 2024 $ 0.228
-1.18%
$ 1.85 billion $ 55.94 million
Apr 10, 2024 $ 0.23
-0.58%
$ 1.87 billion $ 65.68 million
Apr 9, 2024 $ 0.232
-5.52%
$ 1.88 billion $ 67.06 million
Apr 8, 2024 $ 0.245
+4.27%
$ 1.99 billion $ 63.82 million
Apr 7, 2024 $ 0.235
+0.70%
$ 1.91 billion $ 42.38 million
Apr 6, 2024 $ 0.234
+1.88%
$ 1.9 billion $ 32.37 million