Algorand Historical Data

ALGO Page 3
Download
Date Close Price change Market cap Trading volume
Jan 18, 2026 $ 0.123
-6.54%
$ 1.09 billion $ 19.66 million
Jan 17, 2026 $ 0.131
+0.84%
$ 1.16 billion $ 23.64 million
Jan 16, 2026 $ 0.13
+1.78%
$ 1.15 billion $ 23.88 million
Jan 15, 2026 $ 0.128
-6.17%
$ 1.13 billion $ 25.81 million
Jan 14, 2026 $ 0.136
-1.45%
$ 1.21 billion $ 36.65 million
Jan 13, 2026 $ 0.139
+7.34%
$ 1.23 billion $ 38.1 million
Jan 12, 2026 $ 0.129
-2.45%
$ 1.14 billion $ 28.13 million
Jan 11, 2026 $ 0.132
-1.12%
$ 1.17 billion $ 16.57 million
Jan 10, 2026 $ 0.134
+0.44%
$ 1.18 billion $ 15.92 million
Jan 9, 2026 $ 0.133
-0.90%
$ 1.18 billion $ 29.32 million
Jan 8, 2026 $ 0.134
-1.47%
$ 1.19 billion $ 37.76 million
Jan 7, 2026 $ 0.136
-4.21%
$ 1.2 billion $ 34.45 million
Jan 6, 2026 $ 0.142
+2.02%
$ 1.26 billion $ 57.14 million
Jan 5, 2026 $ 0.14
+2.62%
$ 1.23 billion $ 45.03 million
Jan 4, 2026 $ 0.136
+6.36%
$ 1.2 billion $ 38 million
Jan 3, 2026 $ 0.128
+0.35%
$ 1.13 billion $ 24.81 million
Jan 2, 2026 $ 0.127
+6.11%
$ 1.13 billion $ 35.26 million
Jan 1, 2026 $ 0.12
+8.75%
$ 1.06 billion $ 26.67 million
Dec 31, 2025 $ 0.111
-3.82%
$ 975.87 million $ 25.21 million
Dec 30, 2025 $ 0.114
-2.61%
$ 1.02 billion $ 23.81 million
Dec 29, 2025 $ 0.118
-1.79%
$ 1.04 billion $ 25.76 million
Dec 28, 2025 $ 0.12
-0.37%
$ 1.06 billion $ 17.57 million
Dec 27, 2025 $ 0.119
+0.98%
$ 1.06 billion $ 14.19 million
Dec 26, 2025 $ 0.118
+3.16%
$ 1.04 billion $ 28.05 million
Dec 25, 2025 $ 0.116
+2.32%
$ 1.01 billion $ 23.18 million
Dec 24, 2025 $ 0.113
-0.41%
$ 998.65 million $ 24.74 million
Dec 23, 2025 $ 0.113
+1.14%
$ 1 billion $ 28.25 million
Dec 22, 2025 $ 0.112
+0.55%
$ 987.82 million $ 37.65 million
Dec 21, 2025 $ 0.112
-2.82%
$ 984.8 million $ 18.96 million
Dec 20, 2025 $ 0.115
-0.09%
$ 1.01 billion $ 16.02 million
Dec 19, 2025 $ 0.116
+7.63%
$ 1.01 billion $ 34.19 million
Dec 18, 2025 $ 0.108
-3.09%
$ 948.01 million $ 41.78 million
Dec 17, 2025 $ 0.112
-4.37%
$ 983.42 million $ 30.76 million
Dec 16, 2025 $ 0.117
+1.27%
$ 1.03 billion $ 30.94 million
Dec 15, 2025 $ 0.115
-3.51%
$ 1.02 billion $ 42.18 million
Dec 14, 2025 $ 0.119
-2.42%
$ 1.05 billion $ 27.94 million
Dec 13, 2025 $ 0.122
-0.78%
$ 1.08 billion $ 24.41 million
Dec 12, 2025 $ 0.123
-5.36%
$ 1.09 billion $ 42.18 million
Dec 11, 2025 $ 0.13
-3.86%
$ 1.15 billion $ 43.64 million
Dec 10, 2025 $ 0.135
-2.23%
$ 1.19 billion $ 40.83 million
Dec 9, 2025 $ 0.138
+3.48%
$ 1.22 billion $ 31.83 million
Dec 8, 2025 $ 0.133
+0.51%
$ 1.18 billion $ 26.22 million
Dec 7, 2025 $ 0.133
-0.57%
$ 1.17 billion $ 28.28 million
Dec 6, 2025 $ 0.134
+0.62%
$ 1.18 billion $ 26.64 million
Dec 5, 2025 $ 0.133
-4.20%
$ 1.17 billion $ 38.36 million
Dec 4, 2025 $ 0.139
-3.54%
$ 1.22 billion $ 30.49 million
Dec 3, 2025 $ 0.144
+3.53%
$ 1.27 billion $ 38.65 million
Dec 2, 2025 $ 0.139
+6.41%
$ 1.22 billion $ 41.56 million
Dec 1, 2025 $ 0.13
-4.60%
$ 1.15 billion $ 51.59 million
Nov 30, 2025 $ 0.14
+0.30%
$ 1.2 billion $ 20.86 million