Algorand Historical Data

ALGO Page 2
Download
Date Close Price change Market cap Trading volume
Mar 9, 2026 $ 0.0833
+1.71%
$ 740.59 million $ 37.17 million
Mar 8, 2026 $ 0.0819
-1.65%
$ 728.12 million $ 26.09 million
Mar 7, 2026 $ 0.0833
-1.30%
$ 740.31 million $ 20.78 million
Mar 6, 2026 $ 0.0844
-3.26%
$ 750.06 million $ 26.23 million
Mar 5, 2026 $ 0.0872
-1.84%
$ 775.3 million $ 21.11 million
Mar 4, 2026 $ 0.0889
+3.16%
$ 789.79 million $ 28.57 million
Mar 3, 2026 $ 0.0861
-2.05%
$ 765.56 million $ 26.37 million
Mar 2, 2026 $ 0.088
+2.68%
$ 781.55 million $ 28.36 million
Mar 1, 2026 $ 0.0857
-2.58%
$ 761.11 million $ 23.07 million
Feb 28, 2026 $ 0.0879
+1.56%
$ 781.24 million $ 26.84 million
Feb 27, 2026 $ 0.0866
-1.68%
$ 769.15 million $ 21.38 million
Feb 26, 2026 $ 0.088
-3.09%
$ 782.33 million $ 17.31 million
Feb 25, 2026 $ 0.0909
+8.73%
$ 807.28 million $ 29.5 million
Feb 24, 2026 $ 0.0836
-0.35%
$ 742.46 million $ 18.17 million
Feb 23, 2026 $ 0.0839
-3.45%
$ 745.05 million $ 24.27 million
Feb 22, 2026 $ 0.0869
-3.22%
$ 771.29 million $ 12.88 million
Feb 21, 2026 $ 0.0897
-0.86%
$ 796.94 million $ 15.48 million
Feb 20, 2026 $ 0.0905
+1.59%
$ 803.81 million $ 26.26 million
Feb 19, 2026 $ 0.0891
-2.03%
$ 791.13 million $ 27.5 million
Feb 18, 2026 $ 0.091
-2.20%
$ 807.54 million $ 20.32 million
Feb 17, 2026 $ 0.093
-1.65%
$ 825.86 million $ 21.53 million
Feb 16, 2026 $ 0.0946
-1.38%
$ 838.89 million $ 24.13 million
Feb 15, 2026 $ 0.0959
-3.78%
$ 850.71 million $ 27.95 million
Feb 14, 2026 $ 0.0997
+5.96%
$ 884.36 million $ 24.82 million
Feb 13, 2026 $ 0.0941
+2.42%
$ 834.57 million $ 19.24 million
Feb 12, 2026 $ 0.0918
+3.23%
$ 814.76 million $ 22.03 million
Feb 11, 2026 $ 0.089
-2.91%
$ 789.26 million $ 28.55 million
Feb 10, 2026 $ 0.0916
-4.50%
$ 812.89 million $ 24.14 million
Feb 9, 2026 $ 0.096
-1.00%
$ 850.94 million $ 23.3 million
Feb 8, 2026 $ 0.0969
-0.80%
$ 859.78 million $ 20.94 million
Feb 7, 2026 $ 0.0977
-1.18%
$ 866.71 million $ 38.27 million
Feb 6, 2026 $ 0.0989
+12.06%
$ 876.97 million $ 70.9 million
Feb 5, 2026 $ 0.0882
-14.36%
$ 782.59 million $ 77.98 million
Feb 4, 2026 $ 0.103
-3.02%
$ 913.79 million $ 41.64 million
Feb 3, 2026 $ 0.106
+1.32%
$ 942.14 million $ 43.34 million
Feb 2, 2026 $ 0.105
+4.28%
$ 929.73 million $ 43.25 million
Feb 1, 2026 $ 0.101
-3.17%
$ 891.61 million $ 36.37 million
Jan 31, 2026 $ 0.104
-7.32%
$ 920.7 million $ 69.69 million
Jan 30, 2026 $ 0.112
-2.13%
$ 993.38 million $ 40.46 million
Jan 29, 2026 $ 0.114
-8.86%
$ 1.01 billion $ 45.84 million
Jan 28, 2026 $ 0.126
+2.95%
$ 1.11 billion $ 30.07 million
Jan 27, 2026 $ 0.122
-0.12%
$ 1.08 billion $ 26.38 million
Jan 26, 2026 $ 0.122
+6.52%
$ 1.08 billion $ 52.91 million
Jan 25, 2026 $ 0.115
-3.28%
$ 1.02 billion $ 26.54 million
Jan 24, 2026 $ 0.119
-1.38%
$ 1.05 billion $ 13.53 million
Jan 23, 2026 $ 0.12
+1.33%
$ 1.06 billion $ 30.1 million
Jan 22, 2026 $ 0.119
+0.85%
$ 1.05 billion $ 24.1 million
Jan 21, 2026 $ 0.118
+2.80%
$ 1.04 billion $ 39.64 million
Jan 20, 2026 $ 0.114
-5.35%
$ 1.01 billion $ 35.27 million
Jan 19, 2026 $ 0.121
-1.60%
$ 1.07 billion $ 37.48 million