Algorand Historical Data

ALGO Page 30
Download
Date Close Price change Market cap Trading volume
Aug 28, 2022 $ 0.283
-2.06%
$ 1.95 billion $ 54.98 million
Aug 27, 2022 $ 0.289
+2.19%
$ 1.99 billion $ 68.81 million
Aug 26, 2022 $ 0.283
-8.07%
$ 1.95 billion $ 132.71 million
Aug 25, 2022 $ 0.307
+1.72%
$ 2.12 billion $ 117.72 million
Aug 24, 2022 $ 0.302
-1.73%
$ 2.09 billion $ 143.52 million
Aug 23, 2022 $ 0.308
+1.70%
$ 2.12 billion $ 87.43 million
Aug 22, 2022 $ 0.302
-1.34%
$ 2.08 billion $ 84.22 million
Aug 21, 2022 $ 0.307
+2.06%
$ 2.11 billion $ 89.22 million
Aug 20, 2022 $ 0.3
-1.12%
$ 2.07 billion $ 100.79 million
Aug 19, 2022 $ 0.304
-9.06%
$ 2.09 billion $ 206.21 million
Aug 18, 2022 $ 0.334
-1.85%
$ 2.3 billion $ 80.21 million
Aug 17, 2022 $ 0.34
-3.61%
$ 2.34 billion $ 217.84 million
Aug 16, 2022 $ 0.353
-1.26%
$ 2.43 billion $ 67.81 million
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