Algorand Historical Data

ALGO Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.194
+10.67%
$ 1.55 billion $ 445.04 million
May 13 $ 0.183
+3.31%
$ 1.43 billion $ 369.82 million
May 6 $ 0.179
-9.11%
$ 1.44 billion $ 344.18 million
Apr 29 $ 0.197
+1.88%
$ 1.6 billion $ 868.7 million
Apr 22 $ 0.198
+5.95%
$ 1.57 billion $ 1.3 billion
Apr 15 $ 0.192
+6.73%
$ 1.52 billion $ 469.15 million
Apr 8 $ 0.168
-28.74%
$ 1.46 billion $ 714.43 million
Apr 1 $ 0.234
-12.75%
$ 1.91 billion $ 458.67 million
Mar 25 $ 0.26
+1.58%
$ 2.17 billion $ 670.99 million
Mar 18 $ 0.248
-9.77%
$ 2.07 billion $ 692.04 million
Mar 11 $ 0.267
+1.66%
$ 2.22 billion $ 1.71 billion
Mar 4 $ 0.269
+7.29%
$ 2.12 billion $ 1.39 billion
Feb 26 $ 0.251
+20.91%
$ 2.02 billion $ 887.06 million
Feb 19 $ 0.208
+5.75%
$ 1.67 billion $ 453.33 million
Feb 12 $ 0.196
+9.04%
$ 1.58 billion $ 411.8 million
Feb 5 $ 0.175
+10.38%
$ 1.45 billion $ 219.19 million
Jan 29 $ 0.159
-3.26%
$ 1.28 billion $ 259.34 million
Jan 22 $ 0.168
-1.53%
$ 1.32 billion $ 281.22 million
Jan 15 $ 0.172
-7.20%
$ 1.37 billion $ 349.28 million
Jan 8 $ 0.189
+5.54%
$ 1.49 billion $ 642.62 million
Jan 1 $ 0.191
-15.19%
$ 1.44 billion $ 562.74 million
Dec 25 $ 0.224
-4.20%
$ 1.81 billion $ 642.96 million
Dec 18 $ 0.238
+23.39%
$ 1.87 billion $ 920.25 million
Dec 11 $ 0.2
-1.57%
$ 1.55 billion $ 875.66 million
Dec 4 $ 0.202
+32.80%
$ 1.63 billion $ 1.03 billion
Nov 27 $ 0.152
+11.30%
$ 1.22 billion $ 873.68 million
Nov 20 $ 0.141
-0.40%
$ 1.1 billion $ 392.46 million
Nov 13 $ 0.135
-7.50%
$ 1.13 billion $ 435.44 million
Nov 6 $ 0.134
+8.89%
$ 1.17 billion $ 439.46 million
Oct 30 $ 0.123
+15.34%
$ 972.98 million $ 461.93 million
Oct 23 $ 0.106
+13.04%
$ 844.59 million $ 380 million
Oct 16 $ 0.0942
-0.63%
$ 746.51 million $ 360.5 million
Oct 9 $ 0.0959
-4.94%
$ 750.96 million $ 155.78 million
Oct 2 $ 0.101
-4.90%
$ 797.9 million $ 184.15 million
Sep 25 $ 0.106
+4.04%
$ 831.08 million $ 178.43 million
Sep 18 $ 0.101
+5.82%
$ 798.37 million $ 172.26 million
Sep 11 $ 0.0986
+6.25%
$ 748.41 million $ 137.18 million
Sep 4 $ 0.0927
-2.32%
$ 726.08 million $ 159.38 million
Aug 28 $ 0.095
-1.18%
$ 743.38 million $ 202.09 million
Aug 21 $ 0.0965
-1.93%
$ 751.92 million $ 158.78 million
Aug 14 $ 0.0976
-16.24%
$ 769.49 million $ 342.9 million
Aug 7 $ 0.116
+5.48%
$ 910.72 million $ 355.16 million
Jul 31 $ 0.11
+0.16%
$ 856.45 million $ 407.16 million
Jul 24 $ 0.11
-5.43%
$ 854.16 million $ 414.32 million
Jul 17 $ 0.116
-0.15%
$ 902.89 million $ 569.47 million
Jul 10 $ 0.116
+4.93%
$ 894.62 million $ 638.81 million
Jul 3 $ 0.111
-10.60%
$ 837.52 million $ 333.68 million
Jun 26 $ 0.124
-9.88%
$ 913.02 million $ 360.38 million
Jun 19 $ 0.133
+15.45%
$ 994.97 million $ 256.72 million
Jun 12 $ 0.118
+6.87%
$ 834.08 million $ 263.82 million