Algorand Historical Data

ALGO Page 26
Download
Date Close Price change Market cap Trading volume
Mar 16, 2023 $ 0.209
+1.83%
$ 1.49 billion $ 56.08 million
Mar 15, 2023 $ 0.205
-7.90%
$ 1.46 billion $ 98.85 million
Mar 14, 2023 $ 0.222
+4.45%
$ 1.58 billion $ 123.7 million
Mar 13, 2023 $ 0.213
+5.84%
$ 1.52 billion $ 120.45 million
Mar 12, 2023 $ 0.201
+6.86%
$ 1.43 billion $ 92.97 million
Mar 11, 2023 $ 0.188
-0.27%
$ 1.34 billion $ 112.94 million
Mar 10, 2023 $ 0.189
-2.42%
$ 1.34 billion $ 110.44 million
Mar 9, 2023 $ 0.194
-4.43%
$ 1.38 billion $ 94.73 million
Mar 8, 2023 $ 0.203
-6.66%
$ 1.44 billion $ 65.52 million
Mar 7, 2023 $ 0.217
-3.78%
$ 1.54 billion $ 69.73 million
Mar 6, 2023 $ 0.226
-0.27%
$ 1.61 billion $ 66.33 million
Mar 5, 2023 $ 0.226
+0.39%
$ 1.61 billion $ 38.38 million
Mar 4, 2023 $ 0.225
-3.40%
$ 1.6 billion $ 37.07 million
Mar 3, 2023 $ 0.233
-3.70%
$ 1.66 billion $ 101.89 million
Mar 2, 2023 $ 0.242
-3.38%
$ 1.72 billion $ 52.39 million
Mar 1, 2023 $ 0.251
+2.39%
$ 1.78 billion $ 53.68 million
Feb 28, 2023 $ 0.245
-3.88%
$ 1.74 billion $ 51.87 million
Feb 27, 2023 $ 0.255
-0.24%
$ 1.81 billion $ 70.75 million
Feb 26, 2023 $ 0.255
+2.03%
$ 1.82 billion $ 50.32 million
Feb 25, 2023 $ 0.25
-2.45%
$ 1.78 billion $ 69.41 million
Feb 24, 2023 $ 0.257
-4.40%
$ 1.83 billion $ 104.47 million
Feb 23, 2023 $ 0.268
-0.98%
$ 1.91 billion $ 101.87 million
Feb 22, 2023 $ 0.271
-2.82%
$ 1.93 billion $ 103.79 million
Feb 21, 2023 $ 0.279
-2.12%
$ 1.98 billion $ 126.89 million
Feb 20, 2023 $ 0.285
+1.94%
$ 2.02 billion $ 140.48 million
Feb 19, 2023 $ 0.279
+1.98%
$ 1.98 billion $ 146.55 million
Feb 18, 2023 $ 0.274
+1.02%
$ 1.95 billion $ 74 million
Feb 17, 2023 $ 0.271
+4.51%
$ 1.93 billion $ 129.02 million
Feb 16, 2023 $ 0.26
-4.33%
$ 1.85 billion $ 147.6 million
Feb 15, 2023 $ 0.272
+7.32%
$ 1.95 billion $ 104.21 million
Feb 14, 2023 $ 0.253
+4.11%
$ 1.82 billion $ 108.37 million
Feb 13, 2023 $ 0.244
-1.78%
$ 1.75 billion $ 246.13 million
Feb 12, 2023 $ 0.248
-3.21%
$ 1.78 billion $ 92.25 million
Feb 11, 2023 $ 0.257
+2.13%
$ 1.84 billion $ 78.77 million
Feb 10, 2023 $ 0.251
-1.73%
$ 1.8 billion $ 127.09 million
Feb 9, 2023 $ 0.256
-11.76%
$ 1.83 billion $ 315.19 million
Feb 8, 2023 $ 0.29
+3.64%
$ 2.08 billion $ 248.07 million
Feb 7, 2023 $ 0.279
+9.26%
$ 2 billion $ 221.6 million
Feb 6, 2023 $ 0.255
-0.84%
$ 1.84 billion $ 84.88 million
Feb 5, 2023 $ 0.257
-3.97%
$ 1.86 billion $ 114.83 million
Feb 4, 2023 $ 0.268
-1.09%
$ 1.94 billion $ 102.14 million
Feb 3, 2023 $ 0.271
+6.22%
$ 1.96 billion $ 161.26 million
Feb 2, 2023 $ 0.255
+1.77%
$ 1.84 billion $ 135.88 million
Feb 1, 2023 $ 0.251
+3.86%
$ 1.81 billion $ 137.7 million
Jan 31, 2023 $ 0.241
+0.93%
$ 1.74 billion $ 68.12 million
Jan 30, 2023 $ 0.239
-8.66%
$ 1.72 billion $ 100.3 million
Jan 29, 2023 $ 0.262
+1.52%
$ 1.89 billion $ 83.84 million
Jan 28, 2023 $ 0.258
+1.21%
$ 1.86 billion $ 104.78 million
Jan 27, 2023 $ 0.255
+3.84%
$ 1.83 billion $ 103.79 million
Jan 26, 2023 $ 0.245
+0.34%
$ 1.77 billion $ 88.43 million