Algorand Historical Data

ALGO Page 27
Download
Date Close Price change Market cap Trading volume
Jan 25, 2023 $ 0.245
+3.41%
$ 1.76 billion $ 168.99 million
Jan 24, 2023 $ 0.237
-5.21%
$ 1.7 billion $ 132.27 million
Jan 23, 2023 $ 0.25
+1.75%
$ 1.8 billion $ 116.19 million
Jan 22, 2023 $ 0.245
+2.22%
$ 1.77 billion $ 170.5 million
Jan 21, 2023 $ 0.24
+0.46%
$ 1.73 billion $ 115.84 million
Jan 20, 2023 $ 0.239
+10.02%
$ 1.72 billion $ 94.1 million
Jan 19, 2023 $ 0.217
+3.84%
$ 1.56 billion $ 63.34 million
Jan 18, 2023 $ 0.209
-8.47%
$ 1.51 billion $ 150.64 million
Jan 17, 2023 $ 0.229
-2.36%
$ 1.65 billion $ 73.11 million
Jan 16, 2023 $ 0.234
-2.49%
$ 1.69 billion $ 107.96 million
Jan 15, 2023 $ 0.24
+4.92%
$ 1.73 billion $ 124.72 million
Jan 14, 2023 $ 0.229
+3.91%
$ 1.65 billion $ 159.82 million
Jan 13, 2023 $ 0.22
+3.75%
$ 1.59 billion $ 78.1 million
Jan 12, 2023 $ 0.212
+1.47%
$ 1.53 billion $ 93.88 million
Jan 11, 2023 $ 0.209
+2.66%
$ 1.51 billion $ 74.37 million
Jan 10, 2023 $ 0.204
+2.01%
$ 1.47 billion $ 76.55 million
Jan 9, 2023 $ 0.2
+0.57%
$ 1.44 billion $ 102.57 million
Jan 8, 2023 $ 0.199
+2.40%
$ 1.43 billion $ 59.12 million
Jan 7, 2023 $ 0.194
+2.59%
$ 1.4 billion $ 48.35 million
Jan 6, 2023 $ 0.189
+3.11%
$ 1.36 billion $ 54.47 million
Jan 5, 2023 $ 0.183
-1.84%
$ 1.31 billion $ 63.97 million
Jan 4, 2023 $ 0.187
+1.43%
$ 1.33 billion $ 83.87 million
Jan 3, 2023 $ 0.184
+1.86%
$ 1.32 billion $ 49.83 million
Jan 2, 2023 $ 0.181
+2.01%
$ 1.29 billion $ 69.63 million
Jan 1, 2023 $ 0.177
+2.89%
$ 1.27 billion $ 46.13 million
Dec 31, 2022 $ 0.172
+1.91%
$ 1.23 billion $ 54.7 million
Dec 30, 2022 $ 0.169
+2.59%
$ 1.21 billion $ 77.44 million
Dec 29, 2022 $ 0.165
-1.13%
$ 1.18 billion $ 66.92 million
Dec 28, 2022 $ 0.167
-1.90%
$ 1.19 billion $ 53.52 million
Dec 27, 2022 $ 0.17
-0.87%
$ 1.21 billion $ 35.05 million
Dec 26, 2022 $ 0.171
+3.56%
$ 1.22 billion $ 41.43 million
Dec 25, 2022 $ 0.166
-1.47%
$ 1.18 billion $ 39.02 million
Dec 24, 2022 $ 0.168
-1.10%
$ 1.2 billion $ 23.34 million
Dec 23, 2022 $ 0.17
-1.14%
$ 1.21 billion $ 48.21 million
Dec 22, 2022 $ 0.172
+0.54%
$ 1.23 billion $ 68.54 million
Dec 21, 2022 $ 0.171
-4.35%
$ 1.22 billion $ 70.34 million
Dec 20, 2022 $ 0.179
+2.61%
$ 1.28 billion $ 84.81 million
Dec 19, 2022 $ 0.174
-7.45%
$ 1.24 billion $ 85.41 million
Dec 18, 2022 $ 0.188
-3.24%
$ 1.34 billion $ 69.02 million
Dec 17, 2022 $ 0.195
+4.76%
$ 1.39 billion $ 79.58 million
Dec 16, 2022 $ 0.186
-11.64%
$ 1.32 billion $ 115.31 million
Dec 15, 2022 $ 0.21
-4.86%
$ 1.5 billion $ 131.27 million
Dec 14, 2022 $ 0.221
-1.34%
$ 1.57 billion $ 65.4 million
Dec 13, 2022 $ 0.224
+2.48%
$ 1.6 billion $ 66.84 million
Dec 12, 2022 $ 0.218
-1.95%
$ 1.56 billion $ 58.2 million
Dec 11, 2022 $ 0.223
-1.99%
$ 1.59 billion $ 48.67 million
Dec 10, 2022 $ 0.227
+0.52%
$ 1.62 billion $ 79.73 million
Dec 9, 2022 $ 0.226
+0.75%
$ 1.61 billion $ 59.46 million
Dec 8, 2022 $ 0.224
+1.49%
$ 1.6 billion $ 119.86 million
Dec 7, 2022 $ 0.221
-5.40%
$ 1.58 billion $ 77.89 million