Algorand Historical Data

ALGO Page 3
Download
Date Close Price change Market cap Trading volume
May 8, 2026 $ 0.134
+3.93%
$ 1.19 billion $ 49.97 million
May 7, 2026 $ 0.128
+7.25%
$ 1.14 billion $ 65.49 million
May 6, 2026 $ 0.12
-0.10%
$ 1.07 billion $ 38.74 million
May 5, 2026 $ 0.12
+7.29%
$ 1.07 billion $ 58.04 million
May 4, 2026 $ 0.112
-1.39%
$ 995.39 million $ 29.45 million
May 3, 2026 $ 0.113
+0.26%
$ 1.01 billion $ 50.14 million
May 2, 2026 $ 0.113
+3.99%
$ 1.01 billion $ 30.63 million
May 1, 2026 $ 0.109
-1.46%
$ 968.11 million $ 21.34 million
Apr 30, 2026 $ 0.11
-0.10%
$ 982.39 million $ 17.49 million
Apr 29, 2026 $ 0.11
-1.37%
$ 983.44 million $ 27.19 million
Apr 28, 2026 $ 0.112
-4.08%
$ 996.5 million $ 29.13 million
Apr 27, 2026 $ 0.117
-2.77%
$ 1.04 billion $ 40.1 million
Apr 26, 2026 $ 0.12
+4.12%
$ 1.07 billion $ 43.29 million
Apr 25, 2026 $ 0.115
+4.93%
$ 1.03 billion $ 56.54 million
Apr 24, 2026 $ 0.11
+5.12%
$ 977.98 million $ 34.51 million
Apr 23, 2026 $ 0.105
+1.42%
$ 930.64 million $ 25.66 million
Apr 22, 2026 $ 0.103
-0.25%
$ 917.36 million $ 21.89 million
Apr 21, 2026 $ 0.103
-0.11%
$ 919.88 million $ 23.05 million
Apr 20, 2026 $ 0.103
+1.82%
$ 921.01 million $ 26.84 million
Apr 19, 2026 $ 0.102
-4.76%
$ 904.43 million $ 22.99 million
Apr 18, 2026 $ 0.107
-3.96%
$ 949.58 million $ 26.75 million
Apr 17, 2026 $ 0.111
-4.07%
$ 988.8 million $ 44.63 million
Apr 16, 2026 $ 0.116
+2.73%
$ 1.03 billion $ 39.17 million
Apr 15, 2026 $ 0.113
+4.55%
$ 1 billion $ 38.46 million
Apr 14, 2026 $ 0.108
-1.31%
$ 959.91 million $ 51.37 million
Apr 13, 2026 $ 0.109
+7.19%
$ 972.29 million $ 31.82 million
Apr 12, 2026 $ 0.102
-5.88%
$ 907.32 million $ 26.44 million
Apr 11, 2026 $ 0.108
-1.62%
$ 962.73 million $ 28.03 million
Apr 10, 2026 $ 0.11
-1.85%
$ 979.45 million $ 35.64 million
Apr 9, 2026 $ 0.112
-1.79%
$ 997.78 million $ 62.58 million
Apr 8, 2026 $ 0.114
-2.64%
$ 1.01 billion $ 62.39 million
Apr 7, 2026 $ 0.117
-1.27%
$ 1.04 billion $ 74.16 million
Apr 6, 2026 $ 0.119
-2.29%
$ 1.06 billion $ 69.19 million
Apr 5, 2026 $ 0.121
+0.87%
$ 1.08 billion $ 73.06 million
Apr 4, 2026 $ 0.12
-2.13%
$ 1.07 billion $ 94.22 million
Apr 3, 2026 $ 0.123
+15.76%
$ 1.09 billion $ 175.61 million
Apr 2, 2026 $ 0.106
+3.79%
$ 945.49 million $ 102.79 million
Apr 1, 2026 $ 0.102
+9.01%
$ 910.95 million $ 136.22 million
Mar 31, 2026 $ 0.094
+14.36%
$ 835.82 million $ 65.71 million
Mar 30, 2026 $ 0.0822
+1.27%
$ 730.86 million $ 14.49 million
Mar 29, 2026 $ 0.0812
-0.68%
$ 721.71 million $ 16.25 million
Mar 28, 2026 $ 0.0817
+0.33%
$ 726.61 million $ 17.34 million
Mar 27, 2026 $ 0.0814
-3.14%
$ 724.17 million $ 18.19 million
Mar 26, 2026 $ 0.0841
-3.94%
$ 747.64 million $ 22.64 million
Mar 25, 2026 $ 0.0875
+0.30%
$ 778.27 million $ 17.78 million
Mar 24, 2026 $ 0.0873
-0.23%
$ 775.95 million $ 21.15 million
Mar 23, 2026 $ 0.0875
+2.20%
$ 778.83 million $ 25.6 million
Mar 22, 2026 $ 0.0856
-1.45%
$ 761.34 million $ 17.9 million
Mar 21, 2026 $ 0.0868
-3.38%
$ 771.61 million $ 12.06 million
Mar 20, 2026 $ 0.0899
+0.72%
$ 799.45 million $ 22.07 million