Algorand Historical Data

ALGO Page 29
Download
Date Close Price change Market cap Trading volume
Aug 15, 2022 $ 0.358
-1.88%
$ 2.46 billion $ 96.96 million
Aug 14, 2022 $ 0.364
-1.10%
$ 2.51 billion $ 138.92 million
Aug 13, 2022 $ 0.369
+0.88%
$ 2.54 billion $ 101.18 million
Aug 12, 2022 $ 0.365
+1.10%
$ 2.52 billion $ 91.96 million
Aug 11, 2022 $ 0.361
-0.75%
$ 2.51 billion $ 95.61 million
Aug 10, 2022 $ 0.364
+5.40%
$ 2.53 billion $ 165.93 million
Aug 9, 2022 $ 0.345
-4.79%
$ 2.4 billion $ 184.93 million
Aug 8, 2022 $ 0.363
+1.96%
$ 2.52 billion $ 129.97 million
Aug 7, 2022 $ 0.356
+1.97%
$ 2.47 billion $ 83.45 million
Aug 6, 2022 $ 0.349
-2.67%
$ 2.43 billion $ 113.67 million
Aug 5, 2022 $ 0.359
+6.85%
$ 2.49 billion $ 128.29 million
Aug 4, 2022 $ 0.336
+2.74%
$ 2.33 billion $ 73.68 million
Aug 3, 2022 $ 0.327
+0.10%
$ 2.27 billion $ 99.52 million
Aug 2, 2022 $ 0.326
-4.93%
$ 2.27 billion $ 84.19 million
Aug 1, 2022 $ 0.343
+2.13%
$ 2.39 billion $ 94.39 million
Jul 31, 2022 $ 0.336
-0.40%
$ 2.34 billion $ 98.06 million
Jul 30, 2022 $ 0.338
+0.60%
$ 2.35 billion $ 116.8 million
Jul 29, 2022 $ 0.336
-0.32%
$ 2.33 billion $ 208.76 million
Jul 28, 2022 $ 0.337
+2.50%
$ 2.34 billion $ 79.5 million
Jul 27, 2022 $ 0.328
+5.60%
$ 2.28 billion $ 103.76 million
Jul 26, 2022 $ 0.311
-0.28%
$ 2.16 billion $ 36.66 million
Jul 25, 2022 $ 0.312
-8.40%
$ 2.17 billion $ 97.87 million
Jul 24, 2022 $ 0.34
+1.62%
$ 2.37 billion $ 42.58 million
Jul 23, 2022 $ 0.335
-0.92%
$ 2.33 billion $ 91.58 million
Jul 22, 2022 $ 0.338
-3.15%
$ 2.35 billion $ 59.25 million
Jul 21, 2022 $ 0.349
+1.31%
$ 2.43 billion $ 99.41 million
Jul 20, 2022 $ 0.345
-7.40%
$ 2.39 billion $ 111.02 million
Jul 19, 2022 $ 0.372
+3.29%
$ 2.59 billion $ 182.42 million
Jul 18, 2022 $ 0.36
+7.17%
$ 2.5 billion $ 101.3 million
Jul 17, 2022 $ 0.336
-1.24%
$ 2.34 billion $ 151.51 million
Jul 16, 2022 $ 0.34
+4.04%
$ 2.37 billion $ 185.95 million
Jul 15, 2022 $ 0.327
-0.50%
$ 2.27 billion $ 159.39 million
Jul 14, 2022 $ 0.329
+6.10%
$ 2.28 billion $ 83.2 million
Jul 13, 2022 $ 0.31
+6.01%
$ 2.15 billion $ 165.73 million
Jul 12, 2022 $ 0.292
-1.59%
$ 2.04 billion $ 106.84 million
Jul 11, 2022 $ 0.297
-4.17%
$ 2.07 billion $ 55.39 million
Jul 10, 2022 $ 0.31
-3.58%
$ 2.16 billion $ 55.13 million
Jul 9, 2022 $ 0.322
+2.35%
$ 2.24 billion $ 75.87 million
Jul 8, 2022 $ 0.314
-2.68%
$ 2.19 billion $ 148.75 million
Jul 7, 2022 $ 0.323
+3.60%
$ 2.25 billion $ 67.09 million
Jul 6, 2022 $ 0.312
+0.99%
$ 2.17 billion $ 71.29 million
Jul 5, 2022 $ 0.308
-3.67%
$ 2.15 billion $ 72.28 million
Jul 4, 2022 $ 0.32
+3.16%
$ 2.23 billion $ 72.17 million
Jul 3, 2022 $ 0.31
+0.63%
$ 2.14 billion $ 61.86 million
Jul 2, 2022 $ 0.309
+1.32%
$ 2.13 billion $ 91.47 million
Jul 1, 2022 $ 0.304
-3.54%
$ 2.1 billion $ 110.24 million
Jun 30, 2022 $ 0.316
+5.21%
$ 2.18 billion $ 132.42 million
Jun 29, 2022 $ 0.3
-4.24%
$ 2.07 billion $ 89.4 million
Jun 28, 2022 $ 0.313
-5.16%
$ 2.16 billion $ 77.46 million
Jun 27, 2022 $ 0.33
-0.83%
$ 2.28 billion $ 71.07 million