Algorand Historical Data

ALGO Page 22
Download
Date Close Price change Market cap Trading volume
Oct 2, 2023 $ 0.101
-4.49%
$ 793.76 million $ 27.71 million
Oct 1, 2023 $ 0.106
+2.51%
$ 831.08 million $ 24.19 million
Sep 30, 2023 $ 0.104
+1.98%
$ 810.78 million $ 24.14 million
Sep 29, 2023 $ 0.102
+3.99%
$ 795.01 million $ 28.78 million
Sep 28, 2023 $ 0.0976
+1.90%
$ 764.41 million $ 23.8 million
Sep 27, 2023 $ 0.0958
+0.18%
$ 750.02 million $ 27.09 million
Sep 26, 2023 $ 0.0956
-2.11%
$ 748.93 million $ 22.49 million
Sep 25, 2023 $ 0.0977
-4.22%
$ 764.79 million $ 27.93 million
Sep 24, 2023 $ 0.102
+0.76%
$ 798.37 million $ 19.5 million
Sep 23, 2023 $ 0.101
-1.10%
$ 792.26 million $ 18.98 million
Sep 22, 2023 $ 0.102
+4.74%
$ 801 million $ 31.53 million
Sep 21, 2023 $ 0.0977
-2.67%
$ 764.81 million $ 47.94 million
Sep 20, 2023 $ 0.1
+2.97%
$ 785.75 million $ 36.9 million
Sep 19, 2023 $ 0.0975
+0.57%
$ 762.98 million $ 16.86 million
Sep 18, 2023 $ 0.0969
+1.31%
$ 758.44 million $ 20.04 million
Sep 17, 2023 $ 0.0956
-3.02%
$ 748.41 million $ 17.84 million
Sep 16, 2023 $ 0.0986
+1.87%
$ 771.68 million $ 19.75 million
Sep 15, 2023 $ 0.0968
+2.98%
$ 757.51 million $ 21.69 million
Sep 14, 2023 $ 0.0939
+2.70%
$ 735.14 million $ 23 million
Sep 13, 2023 $ 0.0914
+1.42%
$ 715.84 million $ 21.7 million
Sep 12, 2023 $ 0.0901
+0.71%
$ 705.56 million $ 20.59 million
Sep 11, 2023 $ 0.0895
-3.53%
$ 700.55 million $ 30.45 million
Sep 10, 2023 $ 0.0927
-1.88%
$ 726.08 million $ 34.15 million
Sep 9, 2023 $ 0.0945
-2.02%
$ 739.96 million $ 14.53 million
Sep 8, 2023 $ 0.0965
-1.30%
$ 755.26 million $ 21.9 million
Sep 7, 2023 $ 0.0977
+3.46%
$ 765.19 million $ 30.25 million
Sep 6, 2023 $ 0.0945
-0.24%
$ 739.55 million $ 20.91 million
Sep 5, 2023 $ 0.0947
+0.16%
$ 741.4 million $ 19.19 million
Sep 4, 2023 $ 0.0945
-0.45%
$ 739.98 million $ 18.45 million
Sep 3, 2023 $ 0.095
-0.54%
$ 743.38 million $ 15.8 million
Sep 2, 2023 $ 0.0955
+2.72%
$ 747.4 million $ 16.19 million
Sep 1, 2023 $ 0.0929
-1.24%
$ 727.61 million $ 44.51 million
Aug 31, 2023 $ 0.0941
-3.47%
$ 736.71 million $ 36.2 million
Aug 30, 2023 $ 0.0975
-3.72%
$ 763.11 million $ 25.99 million
Aug 29, 2023 $ 0.101
+3.34%
$ 792.42 million $ 39.76 million
Aug 28, 2023 $ 0.098
+1.94%
$ 766.7 million $ 23.63 million
Aug 27, 2023 $ 0.0961
-0.45%
$ 751.92 million $ 17.6 million
Aug 26, 2023 $ 0.0965
-1.10%
$ 754.97 million $ 16.79 million
Aug 25, 2023 $ 0.0975
-0.63%
$ 763.36 million $ 27.27 million
Aug 24, 2023 $ 0.0981
-0.90%
$ 768.15 million $ 23.12 million
Aug 23, 2023 $ 0.0991
+1.70%
$ 775.29 million $ 27.16 million
Aug 22, 2023 $ 0.0974
+0.56%
$ 762.31 million $ 33.53 million
Aug 21, 2023 $ 0.0968
-1.56%
$ 757.82 million $ 30.92 million
Aug 20, 2023 $ 0.0983
+0.69%
$ 769.49 million $ 24.18 million
Aug 19, 2023 $ 0.0976
+1.35%
$ 764.07 million $ 30.26 million
Aug 18, 2023 $ 0.0963
+2.42%
$ 753.83 million $ 50.96 million
Aug 17, 2023 $ 0.094
-8.72%
$ 736 million $ 69.09 million
Aug 16, 2023 $ 0.103
-5.01%
$ 806.15 million $ 76.44 million
Aug 15, 2023 $ 0.108
-5.62%
$ 848.85 million $ 72.65 million
Aug 14, 2023 $ 0.115
-1.40%
$ 897.86 million $ 43.5 million