Algorand Historical Data

ALGO Page 28
Download
Date Close Price change Market cap Trading volume
Jun 22, 12 AM $ 0.0902
+0.77%
$ 805.08 million $ 18.37 million
Jun 21, 11 PM $ 0.0895
-0.89%
$ 798.91 million $ 17.67 million
Jun 21, 10 PM $ 0.0903
-0.96%
$ 806.07 million $ 16.28 million
Jun 21, 9 PM $ 0.0912
-0.09%
$ 813.91 million $ 16.1 million
Jun 21, 8 PM $ 0.0913
-0.71%
$ 814.61 million $ 15.59 million
Jun 21, 7 PM $ 0.0919
+0.18%
$ 820.48 million $ 15.3 million
Jun 21, 6 PM $ 0.0917
-0.17%
$ 818.93 million $ 15.31 million
Jun 21, 5 PM $ 0.0919
-0.04%
$ 820.32 million $ 14.98 million
Jun 21, 4 PM $ 0.0919
-0.42%
$ 820.64 million $ 15.21 million
Jun 21, 3 PM $ 0.0923
+0.46%
$ 824.06 million $ 15.11 million
Jun 21, 2 PM $ 0.0919
-0.32%
$ 820.23 million $ 15.26 million
Jun 21, 1 PM $ 0.0922
-0.38%
$ 822.86 million $ 15.39 million
Jun 21, 12 PM $ 0.0925
-0.10%
$ 826.03 million $ 15.11 million
Jun 21, 11 AM $ 0.0926
-0.74%
$ 826.88 million $ 15.35 million
Jun 21, 10 AM $ 0.0933
-0.21%
$ 833.06 million $ 15.39 million
Jun 21, 9 AM $ 0.0935
+0.79%
$ 834.83 million $ 15.54 million
Jun 21, 8 AM $ 0.0928
-0.44%
$ 828.26 million $ 15.6 million
Jun 21, 7 AM $ 0.0932
-0.27%
$ 831.9 million $ 14.59 million
Jun 21, 6 AM $ 0.0934
+0.09%
$ 834.17 million $ 14.86 million
Jun 21, 5 AM $ 0.0934
-0.46%
$ 833.39 million $ 14.9 million
Jun 21, 4 AM $ 0.0938
-0.62%
$ 837.25 million $ 15.22 million
Jun 21, 3 AM $ 0.0944
+0.05%
$ 842.34 million $ 15.09 million
Jun 21, 2 AM $ 0.0943
+0.01%
$ 841.95 million $ 15.45 million
Jun 21, 1 AM $ 0.0943
+0.24%
$ 841.86 million $ 16.02 million
Jun 21, 12 AM $ 0.0941
+0.42%
$ 839.73 million $ 15.96 million
Jun 20, 11 PM $ 0.0937
-0.26%
$ 836.25 million $ 16.11 million
Jun 20, 10 PM $ 0.0939
+0.70%
$ 838.44 million $ 16.26 million
Jun 20, 9 PM $ 0.0933
+0.32%
$ 832.63 million $ 16.11 million
Jun 20, 8 PM $ 0.093
-0.10%
$ 829.94 million $ 16.37 million
Jun 20, 7 PM $ 0.0931
+0.12%
$ 830.77 million $ 16.79 million
Jun 20, 6 PM $ 0.093
-0.18%
$ 829.77 million $ 17.15 million
Jun 20, 5 PM $ 0.0931
-0.30%
$ 831.42 million $ 17.41 million
Jun 20, 4 PM $ 0.0934
-0.58%
$ 833.93 million $ 17.25 million
Jun 20, 3 PM $ 0.094
+0.24%
$ 838.82 million $ 18.78 million
Jun 20, 2 PM $ 0.0937
+1.16%
$ 836.85 million $ 20.3 million
Jun 20, 1 PM $ 0.0927
-0.28%
$ 827.28 million $ 20.47 million
Jun 20, 12 PM $ 0.0929
-0.77%
$ 829.59 million $ 20.96 million
Jun 20, 11 AM $ 0.0937
-0.23%
$ 836.01 million $ 20.9 million
Jun 20, 10 AM $ 0.0938
-0.35%
$ 837.74 million $ 21.89 million
Jun 20, 9 AM $ 0.0942
+0.10%
$ 840.7 million $ 22.17 million
Jun 20, 8 AM $ 0.0941
-0.09%
$ 839.86 million $ 22.49 million
Jun 20, 7 AM $ 0.0942
-0.17%
$ 840.6 million $ 22.68 million
Jun 20, 6 AM $ 0.0943
-0.47%
$ 842.02 million $ 22.88 million
Jun 20, 5 AM $ 0.0948
+0.18%
$ 846.02 million $ 23.03 million
Jun 20, 4 AM $ 0.0946
+0.44%
$ 844.35 million $ 22.87 million
Jun 20, 3 AM $ 0.0942
+0.50%
$ 840.69 million $ 23.47 million
Jun 20, 2 AM $ 0.0937
-1.27%
$ 836.52 million $ 24.06 million
Jun 20, 1 AM $ 0.0949
-0.15%
$ 847.28 million $ 23.97 million
Jun 20, 12 AM $ 0.0951
-0.44%
$ 848.57 million $ 24.11 million
Jun 19, 11 PM $ 0.0955
+0.76%
$ 852.31 million $ 24.48 million