Algorand Historical Data

ALGO Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.253
+26.54%
$ 2.06 billion $ 491.61 million
Apr 28 $ 0.2
-9.78%
$ 1.72 billion $ 432.28 million
Apr 21 $ 0.221
+14.69%
$ 1.9 billion $ 530.36 million
Apr 14 $ 0.193
+5.51%
$ 1.66 billion $ 418.57 million
Apr 7 $ 0.191
+17.67%
$ 1.57 billion $ 606.35 million
Mar 31 $ 0.162
-9.52%
$ 1.39 billion $ 506.56 million
Mar 24 $ 0.184
-4.02%
$ 1.53 billion $ 392.07 million
Mar 17 $ 0.188
+0.89%
$ 1.63 billion $ 393.25 million
Mar 10 $ 0.2
-0.67%
$ 1.58 billion $ 522.75 million
Mar 3 $ 0.225
-22.77%
$ 1.71 billion $ 780.8 million
Feb 24 $ 0.291
+12.00%
$ 2.46 billion $ 995.5 million
Feb 17 $ 0.266
-3.39%
$ 2.2 billion $ 486.28 million
Feb 10 $ 0.285
+3.37%
$ 2.33 billion $ 608.35 million
Feb 3 $ 0.276
-8.06%
$ 2.32 billion $ 1.06 billion
Jan 27 $ 0.301
-21.48%
$ 2.53 billion $ 1.01 billion
Jan 20 $ 0.404
+1.66%
$ 3.22 billion $ 1.54 billion
Jan 13 $ 0.446
+23.61%
$ 3.33 billion $ 1.92 billion
Jan 6 $ 0.378
-6.72%
$ 3.02 billion $ 1.22 billion
Dec 30 $ 0.41
+25.94%
$ 3.39 billion $ 1.26 billion
Dec 23 $ 0.345
-0.87%
$ 2.71 billion $ 1.17 billion
Dec 16 $ 0.329
-23.85%
$ 2.9 billion $ 2.33 billion
Dec 9 $ 0.421
-15.33%
$ 3.59 billion $ 2.62 billion
Dec 2 $ 0.51
+4.95%
$ 4.13 billion $ 5.36 billion
Nov 25 $ 0.486
+71.30%
$ 4.03 billion $ 4.34 billion
Nov 18 $ 0.294
+59.75%
$ 2.35 billion $ 1.84 billion
Nov 11 $ 0.197
+35.30%
$ 1.52 billion $ 1.07 billion
Nov 4 $ 0.134
+22.14%
$ 1.2 billion $ 201.07 million
Oct 28 $ 0.11
-5.56%
$ 912.89 million $ 150.11 million
Oct 21 $ 0.115
-12.14%
$ 965.47 million $ 137.06 million
Oct 14 $ 0.13
+7.92%
$ 1.09 billion $ 160.91 million
Oct 7 $ 0.122
-3.96%
$ 1 billion $ 123.48 million
Sep 30 $ 0.126
-10.94%
$ 1.05 billion $ 159.35 million
Sep 23 $ 0.141
+7.04%
$ 1.17 billion $ 142.37 million
Sep 16 $ 0.136
+7.87%
$ 1.09 billion $ 126.02 million
Sep 9 $ 0.131
+5.00%
$ 1.04 billion $ 111.6 million
Sep 2 $ 0.121
+1.95%
$ 1.03 billion $ 134.08 million
Aug 26 $ 0.118
-16.37%
$ 974.87 million $ 149.4 million
Aug 19 $ 0.146
+23.33%
$ 1.17 billion $ 161.05 million
Aug 12 $ 0.118
+2.75%
$ 977.22 million $ 141.31 million
Aug 5 $ 0.121
+5.55%
$ 948.7 million $ 304.2 million
Jul 29 $ 0.115
-17.64%
$ 943.28 million $ 225.36 million
Jul 22 $ 0.143
-10.30%
$ 1.15 billion $ 179.07 million
Jul 15 $ 0.158
+4.03%
$ 1.31 billion $ 216.75 million
Jul 8 $ 0.143
+13.28%
$ 1.25 billion $ 190.3 million
Jul 1 $ 0.139
-4.08%
$ 1.04 billion $ 314.11 million
Jun 24 $ 0.139
+5.15%
$ 1.18 billion $ 200.75 million
Jun 17 $ 0.134
-13.95%
$ 1.08 billion $ 332.22 million
Jun 10 $ 0.152
-10.59%
$ 1.27 billion $ 317.24 million
Jun 3 $ 0.166
-9.10%
$ 1.39 billion $ 309.97 million
May 27 $ 0.183
-3.61%
$ 1.49 billion $ 326.86 million