Algorand Historical Data

ALGO Page 21
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 2023 $ 0.124
-4.78%
$ 995.27 million $ 64.37 million
Nov 6, 2023 $ 0.131
+6.41%
$ 1.04 billion $ 75.95 million
Nov 5, 2023 $ 0.123
+5.56%
$ 972.98 million $ 90.63 million
Nov 4, 2023 $ 0.116
+3.39%
$ 921.65 million $ 51.55 million
Nov 3, 2023 $ 0.112
+0.34%
$ 891.51 million $ 54.61 million
Nov 2, 2023 $ 0.112
-2.19%
$ 888.59 million $ 67.52 million
Nov 1, 2023 $ 0.115
+4.64%
$ 908.57 million $ 60.28 million
Oct 31, 2023 $ 0.11
-2.57%
$ 868.35 million $ 63.84 million
Oct 30, 2023 $ 0.112
+5.65%
$ 891.31 million $ 73.5 million
Oct 29, 2023 $ 0.106
+4.34%
$ 844.59 million $ 38.94 million
Oct 28, 2023 $ 0.102
+2.71%
$ 808.59 million $ 32.03 million
Oct 27, 2023 $ 0.0993
-1.87%
$ 787.31 million $ 40.39 million
Oct 26, 2023 $ 0.101
+0.41%
$ 802.34 million $ 61.68 million
Oct 25, 2023 $ 0.101
-0.10%
$ 799.03 million $ 54.23 million
Oct 24, 2023 $ 0.101
+3.02%
$ 799.86 million $ 89.04 million
Oct 23, 2023 $ 0.098
+4.02%
$ 776.54 million $ 63.69 million
Oct 22, 2023 $ 0.0942
-0.14%
$ 746.51 million $ 36.89 million
Oct 21, 2023 $ 0.0943
+2.86%
$ 747.55 million $ 43.84 million
Oct 20, 2023 $ 0.0917
+2.12%
$ 726.73 million $ 46.4 million
Oct 19, 2023 $ 0.0898
-0.73%
$ 711.66 million $ 32.59 million
Oct 18, 2023 $ 0.0904
-1.41%
$ 716.94 million $ 32.39 million
Oct 17, 2023 $ 0.0918
-3.35%
$ 727.34 million $ 38.1 million
Oct 16, 2023 $ 0.0949
+0.19%
$ 752.59 million $ 130.28 million
Oct 15, 2023 $ 0.0948
-1.22%
$ 750.96 million $ 25.47 million
Oct 14, 2023 $ 0.0959
+0.45%
$ 760.28 million $ 18.75 million
Oct 13, 2023 $ 0.0955
+1.49%
$ 756.81 million $ 19.47 million
Oct 12, 2023 $ 0.0941
-1.41%
$ 745.07 million $ 21.3 million
Oct 11, 2023 $ 0.0954
+0.05%
$ 755.25 million $ 27.02 million
Oct 10, 2023 $ 0.0954
-1.68%
$ 754.11 million $ 30.4 million
Oct 9, 2023 $ 0.097
-3.89%
$ 766.97 million $ 38.84 million
Oct 8, 2023 $ 0.101
+1.54%
$ 797.9 million $ 31.89 million
Oct 7, 2023 $ 0.0993
-1.44%
$ 785.58 million $ 19.11 million
Oct 6, 2023 $ 0.101
+0.45%
$ 797.22 million $ 24.25 million
Oct 5, 2023 $ 0.1
+1.00%
$ 793.66 million $ 24.6 million
Oct 4, 2023 $ 0.0994
-1.64%
$ 785.81 million $ 35.98 million
Oct 3, 2023 $ 0.101
-0.28%
$ 791.42 million $ 20.61 million