Algorand Historical Data

ALGO Page 24
Download
Date Close Price change Market cap Trading volume
Jun 24, 2023 $ 0.133
-1.79%
$ 963.05 million $ 42.14 million
Jun 23, 2023 $ 0.135
+8.17%
$ 980.53 million $ 53.53 million
Jun 22, 2023 $ 0.125
-0.67%
$ 906.41 million $ 39.41 million
Jun 21, 2023 $ 0.126
+3.71%
$ 912.61 million $ 57.51 million
Jun 20, 2023 $ 0.121
+4.41%
$ 880.04 million $ 28.21 million
Jun 19, 2023 $ 0.116
+1.03%
$ 842.64 million $ 35.92 million
Jun 18, 2023 $ 0.115
-2.87%
$ 834.08 million $ 27.18 million
Jun 17, 2023 $ 0.118
+2.22%
$ 858.62 million $ 38.65 million
Jun 16, 2023 $ 0.116
+3.36%
$ 839.98 million $ 30.99 million
Jun 15, 2023 $ 0.112
-0.68%
$ 812.48 million $ 50.2 million
Jun 14, 2023 $ 0.113
-0.02%
$ 818.05 million $ 42.17 million
Jun 13, 2023 $ 0.113
+0.16%
$ 818.21 million $ 46.44 million
Jun 12, 2023 $ 0.113
+1.67%
$ 816.75 million $ 55.38 million
Jun 11, 2023 $ 0.111
-0.34%
$ 803.02 million $ 40.26 million
Jun 10, 2023 $ 0.111
-10.35%
$ 805.75 million $ 145.12 million
Jun 9, 2023 $ 0.124
+0.46%
$ 898.82 million $ 37.56 million
Jun 8, 2023 $ 0.123
-1.25%
$ 894.8 million $ 81.62 million
Jun 7, 2023 $ 0.125
-8.92%
$ 906.13 million $ 65.45 million
Jun 6, 2023 $ 0.137
-0.55%
$ 994.85 million $ 59.63 million
Jun 5, 2023 $ 0.138
-9.32%
$ 1 billion $ 99.82 million
Jun 4, 2023 $ 0.152
+0.61%
$ 1.1 billion $ 23.96 million
Jun 3, 2023 $ 0.151
-0.34%
$ 1.1 billion $ 25.59 million
Jun 2, 2023 $ 0.152
+2.30%
$ 1.1 billion $ 46.2 million
Jun 1, 2023 $ 0.148
+0.45%
$ 1.07 billion $ 34.67 million
May 31, 2023 $ 0.148
-2.52%
$ 1.07 billion $ 47.47 million
May 30, 2023 $ 0.151
-0.15%
$ 1.1 billion $ 47.05 million
May 29, 2023 $ 0.152
-1.32%
$ 1.1 billion $ 36.24 million
May 28, 2023 $ 0.154
+0.66%
$ 1.11 billion $ 42.33 million
May 27, 2023 $ 0.153
+1.22%
$ 1.11 billion $ 37.44 million
May 26, 2023 $ 0.151
+0.17%
$ 1.09 billion $ 46.92 million
May 25, 2023 $ 0.151
-3.08%
$ 1.09 billion $ 87.13 million
May 24, 2023 $ 0.155
-4.51%
$ 1.13 billion $ 66.31 million
May 23, 2023 $ 0.163
+0.58%
$ 1.18 billion $ 46.47 million
May 22, 2023 $ 0.162
-0.77%
$ 1.17 billion $ 39.36 million
May 21, 2023 $ 0.163
-2.23%
$ 1.18 billion $ 30.43 million
May 20, 2023 $ 0.167
+0.96%
$ 1.21 billion $ 29.58 million
May 19, 2023 $ 0.165
-0.15%
$ 1.2 billion $ 44.23 million
May 18, 2023 $ 0.165
-3.97%
$ 1.2 billion $ 64.21 million
May 17, 2023 $ 0.172
+1.64%
$ 1.25 billion $ 49.8 million
May 16, 2023 $ 0.17
+1.11%
$ 1.23 billion $ 46.68 million
May 15, 2023 $ 0.168
-0.04%
$ 1.21 billion $ 43.34 million
May 14, 2023 $ 0.168
+0.14%
$ 1.21 billion $ 26.86 million
May 13, 2023 $ 0.167
+1.24%
$ 1.21 billion $ 30.67 million
May 12, 2023 $ 0.165
+1.34%
$ 1.19 billion $ 57.34 million
May 11, 2023 $ 0.163
-3.52%
$ 1.18 billion $ 67.1 million
May 10, 2023 $ 0.169
+2.25%
$ 1.22 billion $ 83.7 million
May 9, 2023 $ 0.165
+0.63%
$ 1.19 billion $ 52.73 million
May 8, 2023 $ 0.164
-6.10%
$ 1.19 billion $ 94.6 million
May 7, 2023 $ 0.175
-0.48%
$ 1.26 billion $ 34.4 million
May 6, 2023 $ 0.176
-3.32%
$ 1.27 billion $ 53.78 million