Algorand Historical Data

ALGO Page 25
Download
Date Close Price change Market cap Trading volume
May 5, 2023 $ 0.182
+2.61%
$ 1.31 billion $ 52.11 million
May 4, 2023 $ 0.177
-2.61%
$ 1.28 billion $ 50.28 million
May 3, 2023 $ 0.182
+1.33%
$ 1.32 billion $ 45.87 million
May 2, 2023 $ 0.18
+1.07%
$ 1.3 billion $ 48.8 million
May 1, 2023 $ 0.178
-2.18%
$ 1.29 billion $ 65.8 million
Apr 30, 2023 $ 0.182
-1.96%
$ 1.32 billion $ 44.74 million
Apr 29, 2023 $ 0.185
+0.30%
$ 1.34 billion $ 35.24 million
Apr 28, 2023 $ 0.185
+0.34%
$ 1.34 billion $ 42.44 million
Apr 27, 2023 $ 0.184
+1.67%
$ 1.33 billion $ 85.15 million
Apr 26, 2023 $ 0.181
-3.90%
$ 1.31 billion $ 82.08 million
Apr 25, 2023 $ 0.188
+1.22%
$ 1.36 billion $ 79.92 million
Apr 24, 2023 $ 0.186
-2.53%
$ 1.34 billion $ 44.91 million
Apr 23, 2023 $ 0.191
-0.09%
$ 1.38 billion $ 41.67 million
Apr 22, 2023 $ 0.191
+2.81%
$ 1.38 billion $ 60.33 million
Apr 21, 2023 $ 0.186
-3.05%
$ 1.34 billion $ 111.81 million
Apr 20, 2023 $ 0.192
-5.06%
$ 1.38 billion $ 204.15 million
Apr 19, 2023 $ 0.202
-9.40%
$ 1.46 billion $ 135.12 million
Apr 18, 2023 $ 0.223
-0.04%
$ 1.61 billion $ 173.17 million
Apr 17, 2023 $ 0.223
-5.61%
$ 1.61 billion $ 154.9 million
Apr 16, 2023 $ 0.236
+1.54%
$ 1.7 billion $ 73.56 million
Apr 15, 2023 $ 0.233
+2.25%
$ 1.68 billion $ 99.6 million
Apr 14, 2023 $ 0.228
+2.79%
$ 1.64 billion $ 176.78 million
Apr 13, 2023 $ 0.221
+2.94%
$ 1.6 billion $ 86.6 million
Apr 12, 2023 $ 0.215
-2.34%
$ 1.55 billion $ 117.15 million
Apr 11, 2023 $ 0.22
-0.51%
$ 1.59 billion $ 69.72 million
Apr 10, 2023 $ 0.221
+1.38%
$ 1.59 billion $ 82.77 million
Apr 9, 2023 $ 0.219
+0.91%
$ 1.57 billion $ 44.01 million
Apr 8, 2023 $ 0.217
-1.54%
$ 1.56 billion $ 51.43 million
Apr 7, 2023 $ 0.22
+0.69%
$ 1.58 billion $ 58.51 million
Apr 6, 2023 $ 0.218
-2.14%
$ 1.57 billion $ 79.19 million
Apr 5, 2023 $ 0.223
+2.18%
$ 1.61 billion $ 92.83 million
Apr 4, 2023 $ 0.218
+1.77%
$ 1.56 billion $ 69.35 million
Apr 3, 2023 $ 0.215
+0.11%
$ 1.53 billion $ 100.03 million
Apr 2, 2023 $ 0.214
-4.09%
$ 1.53 billion $ 75.69 million
Apr 1, 2023 $ 0.223
-1.30%
$ 1.6 billion $ 68 million
Mar 31, 2023 $ 0.226
+0.69%
$ 1.62 billion $ 96.25 million
Mar 30, 2023 $ 0.225
-4.17%
$ 1.61 billion $ 197.76 million
Mar 29, 2023 $ 0.234
+16.08%
$ 1.67 billion $ 321.31 million
Mar 28, 2023 $ 0.202
+0.94%
$ 1.44 billion $ 56.67 million
Mar 27, 2023 $ 0.2
-5.16%
$ 1.43 billion $ 86.4 million
Mar 26, 2023 $ 0.211
+1.98%
$ 1.5 billion $ 41.08 million
Mar 25, 2023 $ 0.207
-1.07%
$ 1.48 billion $ 51.91 million
Mar 24, 2023 $ 0.209
-4.85%
$ 1.49 billion $ 75.71 million
Mar 23, 2023 $ 0.22
+2.54%
$ 1.57 billion $ 119.36 million
Mar 22, 2023 $ 0.214
-4.28%
$ 1.53 billion $ 241.52 million
Mar 21, 2023 $ 0.224
+6.27%
$ 1.6 billion $ 99.18 million
Mar 20, 2023 $ 0.211
-4.69%
$ 1.5 billion $ 90.8 million
Mar 19, 2023 $ 0.221
+2.44%
$ 1.58 billion $ 84.76 million
Mar 18, 2023 $ 0.216
-4.90%
$ 1.54 billion $ 140.1 million
Mar 17, 2023 $ 0.227
+8.75%
$ 1.62 billion $ 91.68 million