Algorand Historical Data

ALGO Page 19
Download
Date Close Price change Market cap Trading volume
Feb 28, 2024 $ 0.211
+1.13%
$ 1.7 billion $ 152.3 million
Feb 27, 2024 $ 0.208
-1.59%
$ 1.68 billion $ 79.04 million
Feb 26, 2024 $ 0.212
+2.02%
$ 1.7 billion $ 80.65 million
Feb 25, 2024 $ 0.208
+5.31%
$ 1.67 billion $ 109.71 million
Feb 24, 2024 $ 0.197
+6.27%
$ 1.59 billion $ 52.53 million
Feb 23, 2024 $ 0.185
-1.84%
$ 1.49 billion $ 47.81 million
Feb 22, 2024 $ 0.189
+0.05%
$ 1.52 billion $ 44.53 million
Feb 21, 2024 $ 0.189
-3.87%
$ 1.52 billion $ 56.81 million
Feb 20, 2024 $ 0.196
-3.55%
$ 1.58 billion $ 78.26 million
Feb 19, 2024 $ 0.204
+3.78%
$ 1.64 billion $ 63.67 million
Feb 18, 2024 $ 0.196
+3.10%
$ 1.58 billion $ 44.22 million
Feb 17, 2024 $ 0.19
-2.00%
$ 1.53 billion $ 43.36 million
Feb 16, 2024 $ 0.194
+3.60%
$ 1.56 billion $ 71.44 million
Feb 15, 2024 $ 0.188
+2.12%
$ 1.51 billion $ 64.19 million
Feb 14, 2024 $ 0.184
+3.25%
$ 1.48 billion $ 51.69 million
Feb 13, 2024 $ 0.178
-2.86%
$ 1.43 billion $ 65.12 million
Feb 12, 2024 $ 0.183
+1.70%
$ 1.47 billion $ 71.78 million
Feb 11, 2024 $ 0.18
+2.63%
$ 1.45 billion $ 44.81 million
Feb 10, 2024 $ 0.175
+0.58%
$ 1.41 billion $ 40.59 million
Feb 9, 2024 $ 0.174
+3.24%
$ 1.4 billion $ 50.14 million
Feb 8, 2024 $ 0.169
+0.45%
$ 1.36 billion $ 37.96 million
Feb 7, 2024 $ 0.168
+3.61%
$ 1.35 billion $ 35.9 million
Feb 6, 2024 $ 0.162
+1.40%
$ 1.31 billion $ 29.23 million
Feb 5, 2024 $ 0.16
+0.73%
$ 1.29 billion $ 25.38 million
Feb 4, 2024 $ 0.159
-4.14%
$ 1.28 billion $ 27.14 million
Feb 3, 2024 $ 0.166
+2.98%
$ 1.33 billion $ 39.45 million
Feb 2, 2024 $ 0.161
+1.31%
$ 1.29 billion $ 33.83 million
Feb 1, 2024 $ 0.159
-0.30%
$ 1.28 billion $ 32.59 million
Jan 31, 2024 $ 0.159
-3.19%
$ 1.28 billion $ 44.79 million
Jan 30, 2024 $ 0.165
-2.56%
$ 1.32 billion $ 43.09 million
Jan 29, 2024 $ 0.169
+2.84%
$ 1.36 billion $ 38.47 million
Jan 28, 2024 $ 0.164
-2.01%
$ 1.32 billion $ 38 million
Jan 27, 2024 $ 0.168
+0.61%
$ 1.35 billion $ 32.43 million
Jan 26, 2024 $ 0.167
+3.41%
$ 1.34 billion $ 50.93 million
Jan 25, 2024 $ 0.161
-1.38%
$ 1.3 billion $ 34.96 million
Jan 24, 2024 $ 0.163
+2.01%
$ 1.31 billion $ 37.41 million
Jan 23, 2024 $ 0.16
-0.69%
$ 1.29 billion $ 69.65 million
Jan 22, 2024 $ 0.161
-5.28%
$ 1.3 billion $ 55.84 million
Jan 21, 2024 $ 0.17
-1.09%
$ 1.37 billion $ 40.16 million
Jan 20, 2024 $ 0.172
-0.59%
$ 1.38 billion $ 44.56 million
Jan 19, 2024 $ 0.173
-3.28%
$ 1.39 billion $ 70.81 million
Jan 18, 2024 $ 0.179
-6.36%
$ 1.44 billion $ 59.97 million
Jan 17, 2024 $ 0.191
-2.46%
$ 1.54 billion $ 54.55 million
Jan 16, 2024 $ 0.196
+3.95%
$ 1.58 billion $ 72.95 million
Jan 15, 2024 $ 0.188
+1.64%
$ 1.52 billion $ 46.44 million
Jan 14, 2024 $ 0.185
-2.12%
$ 1.49 billion $ 48.66 million
Jan 13, 2024 $ 0.189
+1.44%
$ 1.52 billion $ 53.41 million
Jan 12, 2024 $ 0.187
-7.82%
$ 1.5 billion $ 87.65 million
Jan 11, 2024 $ 0.203
+1.70%
$ 1.63 billion $ 104.37 million
Jan 10, 2024 $ 0.199
+7.27%
$ 1.6 billion $ 102.34 million