Algorand Historical Data

ALGO Page 2
Download
Date Close Price change Market cap Trading volume
Mar 24, 2026 $ 0.0873
-0.23%
$ 775.95 million $ 21.15 million
Mar 23, 2026 $ 0.0875
+2.20%
$ 778.83 million $ 25.6 million
Mar 22, 2026 $ 0.0856
-1.45%
$ 761.34 million $ 17.9 million
Mar 21, 2026 $ 0.0868
-3.38%
$ 771.61 million $ 12.06 million
Mar 20, 2026 $ 0.0899
+0.72%
$ 799.45 million $ 22.07 million
Mar 19, 2026 $ 0.0892
-1.02%
$ 792.91 million $ 25.77 million
Mar 18, 2026 $ 0.0901
-4.82%
$ 801.71 million $ 31.98 million
Mar 17, 2026 $ 0.0947
-2.59%
$ 842.1 million $ 31.27 million
Mar 16, 2026 $ 0.0972
+5.03%
$ 864.49 million $ 32.3 million
Mar 15, 2026 $ 0.0926
+1.67%
$ 823.03 million $ 26.16 million
Mar 14, 2026 $ 0.0911
-3.10%
$ 809.92 million $ 28.75 million
Mar 13, 2026 $ 0.094
+5.54%
$ 835.11 million $ 49.86 million
Mar 12, 2026 $ 0.089
+3.49%
$ 792.68 million $ 22.39 million
Mar 11, 2026 $ 0.086
+0.76%
$ 765.23 million $ 23.71 million
Mar 10, 2026 $ 0.0854
+2.47%
$ 758.87 million $ 35.34 million
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