Algorand Historical Data

ALGO Page 30
Download
Date Close Price change Market cap Trading volume
Jun 26, 2022 $ 0.333
-5.57%
$ 2.3 billion $ 79.38 million
Jun 25, 2022 $ 0.353
+0.54%
$ 2.43 billion $ 82.04 million
Jun 24, 2022 $ 0.351
+4.09%
$ 2.42 billion $ 102.32 million
Jun 23, 2022 $ 0.337
+7.25%
$ 2.33 billion $ 82.27 million
Jun 22, 2022 $ 0.314
-3.62%
$ 2.16 billion $ 87.55 million
Jun 21, 2022 $ 0.326
+1.73%
$ 2.24 billion $ 101.73 million
Jun 20, 2022 $ 0.321
+1.49%
$ 2.2 billion $ 95.31 million
Jun 19, 2022 $ 0.316
+6.43%
$ 2.17 billion $ 107.77 million
Jun 18, 2022 $ 0.297
-4.62%
$ 2.04 billion $ 111.28 million
Jun 17, 2022 $ 0.311
+2.85%
$ 2.14 billion $ 85.43 million
Jun 16, 2022 $ 0.302
-11.11%
$ 2.08 billion $ 125.59 million
Jun 15, 2022 $ 0.34
+9.88%
$ 2.34 billion $ 205.89 million
Jun 14, 2022 $ 0.31
+2.07%
$ 2.13 billion $ 167.9 million
Jun 13, 2022 $ 0.303
-7.19%
$ 2.08 billion $ 222.23 million
Jun 12, 2022 $ 0.327
-6.22%
$ 2.24 billion $ 101.87 million
Jun 11, 2022 $ 0.348
-5.74%
$ 2.39 billion $ 98.37 million
Jun 10, 2022 $ 0.37
-8.59%
$ 2.54 billion $ 105.05 million
Jun 9, 2022 $ 0.404
-3.09%
$ 2.78 billion $ 147.86 million
Jun 8, 2022 $ 0.417
+4.52%
$ 2.86 billion $ 140.81 million
Jun 7, 2022 $ 0.399
-3.68%
$ 2.74 billion $ 88.55 million
Jun 6, 2022 $ 0.414
+5.60%
$ 2.85 billion $ 107.07 million
Jun 5, 2022 $ 0.392
+0.89%
$ 2.69 billion $ 92.16 million
Jun 4, 2022 $ 0.389
+1.79%
$ 2.67 billion $ 70.16 million
Jun 3, 2022 $ 0.382
-3.51%
$ 2.62 billion $ 88.07 million
Jun 2, 2022 $ 0.396
+2.69%
$ 2.72 billion $ 98.25 million
Jun 1, 2022 $ 0.386
-6.25%
$ 2.65 billion $ 174.01 million
May 31, 2022 $ 0.411
-2.32%
$ 2.82 billion $ 152.38 million
May 30, 2022 $ 0.421
+10.81%
$ 2.89 billion $ 128.05 million
May 29, 2022 $ 0.38
+2.95%
$ 2.61 billion $ 94.84 million
May 28, 2022 $ 0.369
+2.25%
$ 2.53 billion $ 102.89 million
May 27, 2022 $ 0.361
-5.32%
$ 2.48 billion $ 133.84 million
May 26, 2022 $ 0.381
-6.08%
$ 2.6 billion $ 146.79 million
May 25, 2022 $ 0.406
-3.12%
$ 2.77 billion $ 112.62 million
May 24, 2022 $ 0.419
+0.41%
$ 2.85 billion $ 104.91 million
May 23, 2022 $ 0.417
-6.17%
$ 2.84 billion $ 143.1 million
May 22, 2022 $ 0.445
+1.99%
$ 3.03 billion $ 118.19 million
May 21, 2022 $ 0.436
-0.04%
$ 2.97 billion $ 104.73 million
May 20, 2022 $ 0.436
-3.38%
$ 2.97 billion $ 135.6 million
May 19, 2022 $ 0.451
+3.71%
$ 3.08 billion $ 155.03 million
May 18, 2022 $ 0.435
-12.35%
$ 2.97 billion $ 161.6 million
May 17, 2022 $ 0.497
+8.23%
$ 3.38 billion $ 155.44 million
May 16, 2022 $ 0.459
-6.93%
$ 3.13 billion $ 162.42 million
May 15, 2022 $ 0.493
+6.01%
$ 3.36 billion $ 125.44 million
May 14, 2022 $ 0.465
+4.88%
$ 3.17 billion $ 167.61 million
May 13, 2022 $ 0.443
+5.87%
$ 3.02 billion $ 240.49 million
May 12, 2022 $ 0.419
-6.60%
$ 2.85 billion $ 429.69 million
May 11, 2022 $ 0.448
-23.57%
$ 3.05 billion $ 618.13 million
May 10, 2022 $ 0.587
+1.65%
$ 3.99 billion $ 485.08 million
May 9, 2022 $ 0.577
-20.72%
$ 3.93 billion $ 518.35 million
May 8, 2022 $ 0.728
-3.24%
$ 4.9 billion $ 472.92 million