Algorand Historical Data

ALGO Page 19
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 0.231
-2.52%
$ 1.85 billion $ 94.6 million
Dec 26, 2023 $ 0.237
-1.23%
$ 1.9 billion $ 126.72 million
Dec 25, 2023 $ 0.24
+2.95%
$ 1.92 billion $ 98.9 million
Dec 24, 2023 $ 0.233
-2.14%
$ 1.87 billion $ 145.81 million
Dec 23, 2023 $ 0.238
-2.27%
$ 1.91 billion $ 130.18 million
Dec 22, 2023 $ 0.244
+7.88%
$ 1.95 billion $ 359.42 million
Dec 21, 2023 $ 0.226
+13.12%
$ 1.81 billion $ 175.46 million
Dec 20, 2023 $ 0.2
+2.69%
$ 1.6 billion $ 88.03 million
Dec 19, 2023 $ 0.195
-1.71%
$ 1.56 billion $ 78.01 million
Dec 18, 2023 $ 0.198
+2.58%
$ 1.59 billion $ 89.16 million
Dec 17, 2023 $ 0.193
-3.61%
$ 1.55 billion $ 72.77 million
Dec 16, 2023 $ 0.2
+0.60%
$ 1.6 billion $ 81.85 million
Dec 15, 2023 $ 0.199
-9.09%
$ 1.59 billion $ 112.11 million
Dec 14, 2023 $ 0.219
+7.78%
$ 1.75 billion $ 161.56 million
Dec 13, 2023 $ 0.203
+0.92%
$ 1.63 billion $ 140.87 million
Dec 12, 2023 $ 0.201
-1.77%
$ 1.61 billion $ 184.94 million
Dec 11, 2023 $ 0.205
+0.68%
$ 1.64 billion $ 194.33 million
Dec 10, 2023 $ 0.204
+0.65%
$ 1.63 billion $ 131.48 million
Dec 9, 2023 $ 0.202
+8.63%
$ 1.62 billion $ 389.05 million
Dec 8, 2023 $ 0.186
+12.25%
$ 1.49 billion $ 160.41 million
Dec 7, 2023 $ 0.166
+7.38%
$ 1.33 billion $ 119.48 million
Dec 6, 2023 $ 0.155
-0.08%
$ 1.24 billion $ 88.77 million
Dec 5, 2023 $ 0.155
+0.68%
$ 1.24 billion $ 88.34 million
Dec 4, 2023 $ 0.154
+0.83%
$ 1.23 billion $ 184.96 million
Dec 3, 2023 $ 0.152
+3.30%
$ 1.22 billion $ 131.48 million
Dec 2, 2023 $ 0.147
+5.43%
$ 1.18 billion $ 168.5 million
Dec 1, 2023 $ 0.14
+4.03%
$ 1.12 billion $ 160.75 million
Nov 30, 2023 $ 0.134
+0.15%
$ 1.08 billion $ 135.89 million
Nov 29, 2023 $ 0.134
+0.84%
$ 1.08 billion $ 134.98 million
Nov 28, 2023 $ 0.133
+0.41%
$ 1.07 billion $ 83.01 million
Nov 27, 2023 $ 0.133
-3.11%
$ 1.06 billion $ 59.06 million
Nov 26, 2023 $ 0.137
-2.95%
$ 1.1 billion $ 61.83 million
Nov 25, 2023 $ 0.141
+4.90%
$ 1.13 billion $ 53.77 million
Nov 24, 2023 $ 0.134
+2.50%
$ 1.08 billion $ 46.46 million
Nov 23, 2023 $ 0.131
-1.52%
$ 1.05 billion $ 44.19 million
Nov 22, 2023 $ 0.133
+6.56%
$ 1.07 billion $ 56.11 million
Nov 21, 2023 $ 0.125
-12.18%
$ 1 billion $ 97.21 million
Nov 20, 2023 $ 0.142
+0.50%
$ 1.14 billion $ 94.73 million
Nov 19, 2023 $ 0.142
+4.53%
$ 1.13 billion $ 46.56 million
Nov 18, 2023 $ 0.135
-1.30%
$ 1.08 billion $ 45.32 million
Nov 17, 2023 $ 0.137
+0.22%
$ 1.1 billion $ 62.64 million
Nov 16, 2023 $ 0.137
-4.35%
$ 1.1 billion $ 88.22 million
Nov 15, 2023 $ 0.143
+10.18%
$ 1.15 billion $ 78.89 million
Nov 14, 2023 $ 0.13
-3.02%
$ 1.04 billion $ 77.21 million
Nov 13, 2023 $ 0.134
-8.50%
$ 1.07 billion $ 83.17 million
Nov 12, 2023 $ 0.146
+9.53%
$ 1.17 billion $ 118.65 million
Nov 11, 2023 $ 0.134
+4.09%
$ 1.07 billion $ 82.21 million
Nov 10, 2023 $ 0.128
+3.28%
$ 1.03 billion $ 66.51 million
Nov 9, 2023 $ 0.124
-2.59%
$ 994.9 million $ 101.94 million
Nov 8, 2023 $ 0.128
+2.63%
$ 1.02 billion $ 48.48 million