Algorand Historical Data

ALGO Page 28
Download
Date Close Price change Market cap Trading volume
Dec 6, 2022 $ 0.234
-1.10%
$ 1.67 billion $ 75.64 million
Dec 5, 2022 $ 0.236
-1.34%
$ 1.68 billion $ 92 million
Dec 4, 2022 $ 0.24
+0.78%
$ 1.71 billion $ 51.54 million
Dec 3, 2022 $ 0.238
-2.56%
$ 1.69 billion $ 66.08 million
Dec 2, 2022 $ 0.244
+1.28%
$ 1.74 billion $ 73.58 million
Dec 1, 2022 $ 0.241
-2.75%
$ 1.72 billion $ 60.51 million
Nov 30, 2022 $ 0.248
+2.90%
$ 1.76 billion $ 80.4 million
Nov 29, 2022 $ 0.241
+2.06%
$ 1.71 billion $ 60.3 million
Nov 28, 2022 $ 0.236
-2.27%
$ 1.68 billion $ 94.93 million
Nov 27, 2022 $ 0.241
+0.12%
$ 1.72 billion $ 88.2 million
Nov 26, 2022 $ 0.241
-1.10%
$ 1.72 billion $ 63.29 million
Nov 25, 2022 $ 0.244
+0.65%
$ 1.73 billion $ 148.47 million
Nov 24, 2022 $ 0.242
-1.95%
$ 1.72 billion $ 87.2 million
Nov 23, 2022 $ 0.247
+2.58%
$ 1.76 billion $ 193.16 million
Nov 22, 2022 $ 0.241
-1.75%
$ 1.71 billion $ 219.49 million
Nov 21, 2022 $ 0.245
-6.00%
$ 1.74 billion $ 212.33 million
Nov 20, 2022 $ 0.261
-12.54%
$ 1.85 billion $ 402.53 million
Nov 19, 2022 $ 0.298
+0.04%
$ 2.12 billion $ 419.9 million
Nov 18, 2022 $ 0.298
+11.25%
$ 2.12 billion $ 320.77 million
Nov 17, 2022 $ 0.268
-2.86%
$ 1.9 billion $ 280.84 million
Nov 16, 2022 $ 0.276
-1.79%
$ 1.96 billion $ 248.4 million
Nov 15, 2022 $ 0.281
+7.94%
$ 2 billion $ 205.72 million
Nov 14, 2022 $ 0.261
-0.68%
$ 1.85 billion $ 226.85 million
Nov 13, 2022 $ 0.262
-4.12%
$ 1.86 billion $ 186.99 million
Nov 12, 2022 $ 0.274
-9.05%
$ 1.94 billion $ 178.08 million
Nov 11, 2022 $ 0.301
-6.22%
$ 2.13 billion $ 293.71 million
Nov 10, 2022 $ 0.321
+21.07%
$ 2.28 billion $ 345.6 million
Nov 9, 2022 $ 0.265
-20.27%
$ 1.88 billion $ 426.1 million
Nov 8, 2022 $ 0.332
-20.61%
$ 2.36 billion $ 1.01 billion
Nov 7, 2022 $ 0.419
+3.34%
$ 2.97 billion $ 595.22 million
Nov 6, 2022 $ 0.405
-4.46%
$ 2.87 billion $ 439.02 million
Nov 5, 2022 $ 0.424
+1.93%
$ 3 billion $ 547.16 million
Nov 4, 2022 $ 0.416
+12.44%
$ 2.95 billion $ 472.5 million
Nov 3, 2022 $ 0.369
+2.13%
$ 2.61 billion $ 299.23 million
Nov 2, 2022 $ 0.362
+0.59%
$ 2.56 billion $ 233.74 million
Nov 1, 2022 $ 0.36
+0.32%
$ 2.54 billion $ 180.33 million
Oct 31, 2022 $ 0.359
-0.17%
$ 2.53 billion $ 292.29 million
Oct 30, 2022 $ 0.359
+5.81%
$ 2.54 billion $ 231.53 million
Oct 29, 2022 $ 0.339
+1.79%
$ 2.4 billion $ 124.34 million
Oct 28, 2022 $ 0.333
+2.15%
$ 2.35 billion $ 119.18 million
Oct 27, 2022 $ 0.326
-3.90%
$ 2.3 billion $ 175.53 million
Oct 26, 2022 $ 0.34
+2.58%
$ 2.4 billion $ 4.43 billion
Oct 25, 2022 $ 0.331
+5.18%
$ 2.34 billion $ 167.71 million
Oct 24, 2022 $ 0.315
-0.36%
$ 2.22 billion $ 60.92 million
Oct 23, 2022 $ 0.316
+0.66%
$ 2.23 billion $ 47.67 million
Oct 22, 2022 $ 0.314
+0.19%
$ 2.22 billion $ 58.25 million
Oct 21, 2022 $ 0.313
+2.11%
$ 2.21 billion $ 90.89 million
Oct 20, 2022 $ 0.307
-0.25%
$ 2.15 billion $ 104.48 million
Oct 19, 2022 $ 0.308
-3.69%
$ 2.16 billion $ 76.1 million
Oct 18, 2022 $ 0.319
-3.22%
$ 2.24 billion $ 109.6 million