Algorand Historical Data

ALGO Page 18
Download
Date Close Price change Market cap Trading volume
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
Apr 5, 2024 $ 0.229
-3.24%
$ 1.86 billion $ 78.76 million
Apr 4, 2024 $ 0.237
+2.21%
$ 1.92 billion $ 79.58 million
Apr 3, 2024 $ 0.232
-0.84%
$ 1.88 billion $ 71.66 million
Apr 2, 2024 $ 0.234
-6.94%
$ 1.89 billion $ 97.13 million
Apr 1, 2024 $ 0.251
-6.15%
$ 2.03 billion $ 99.18 million
Mar 31, 2024 $ 0.268
+2.92%
$ 2.17 billion $ 50.82 million
Mar 30, 2024 $ 0.26
-3.07%
$ 2.1 billion $ 73.37 million
Mar 29, 2024 $ 0.269
-1.51%
$ 2.17 billion $ 120.51 million
Mar 28, 2024 $ 0.273
+0.82%
$ 2.2 billion $ 88.67 million
Mar 27, 2024 $ 0.27
-3.37%
$ 2.19 billion $ 153.49 million
Mar 26, 2024 $ 0.28
+4.40%
$ 2.26 billion $ 130.15 million
Mar 25, 2024 $ 0.268
+4.62%
$ 2.16 billion $ 104.81 million
Mar 24, 2024 $ 0.256
+3.13%
$ 2.07 billion $ 65.47 million
Mar 23, 2024 $ 0.248
+3.13%
$ 2.01 billion $ 61.08 million
Mar 22, 2024 $ 0.241
-3.12%
$ 1.95 billion $ 85.29 million
Mar 21, 2024 $ 0.249
-0.78%
$ 2.01 billion $ 97.85 million
Mar 20, 2024 $ 0.251
+8.74%
$ 2.02 billion $ 128.15 million
Mar 19, 2024 $ 0.23
-8.38%
$ 1.86 billion $ 178.3 million
Mar 18, 2024 $ 0.252
-8.65%
$ 2.03 billion $ 141.38 million
Mar 17, 2024 $ 0.275
+3.04%
$ 2.22 billion $ 151.1 million
Mar 16, 2024 $ 0.267
-10.50%
$ 2.16 billion $ 204.91 million
Mar 15, 2024 $ 0.299
-4.29%
$ 2.41 billion $ 285.57 million
Mar 14, 2024 $ 0.312
-1.98%
$ 2.52 billion $ 239.41 million
Mar 13, 2024 $ 0.318
+0.35%
$ 2.57 billion $ 265.24 million
Mar 12, 2024 $ 0.317
+8.77%
$ 2.56 billion $ 319.62 million
Mar 11, 2024 $ 0.292
+10.95%
$ 2.35 billion $ 392.57 million
Mar 10, 2024 $ 0.263
-2.37%
$ 2.12 billion $ 112.35 million
Mar 9, 2024 $ 0.269
-0.69%
$ 2.17 billion $ 116.39 million
Mar 8, 2024 $ 0.271
-3.17%
$ 2.19 billion $ 161.29 million
Mar 7, 2024 $ 0.28
+7.64%
$ 2.26 billion $ 359.26 million
Mar 6, 2024 $ 0.26
+12.44%
$ 2.1 billion $ 197.38 million
Mar 5, 2024 $ 0.231
-7.55%
$ 1.86 billion $ 348.68 million
Mar 4, 2024 $ 0.25
-0.29%
$ 2.02 billion $ 208.65 million
Mar 3, 2024 $ 0.251
+1.29%
$ 2.02 billion $ 186.53 million
Mar 2, 2024 $ 0.248
+8.50%
$ 2 billion $ 147.53 million
Mar 1, 2024 $ 0.228
+8.01%
$ 1.84 billion $ 94.19 million
Feb 29, 2024 $ 0.211
+0.32%
$ 1.7 billion $ 146.82 million