Algorand Historical Data

ALGO Page 31
Download
Date Close Price change Market cap Trading volume
Jul 9, 2022 $ 0.322
+2.35%
$ 2.24 billion $ 75.87 million
Jul 8, 2022 $ 0.314
-2.68%
$ 2.19 billion $ 148.75 million
Jul 7, 2022 $ 0.323
+3.60%
$ 2.25 billion $ 67.09 million
Jul 6, 2022 $ 0.312
+0.99%
$ 2.17 billion $ 71.29 million
Jul 5, 2022 $ 0.308
-3.67%
$ 2.15 billion $ 72.28 million
Jul 4, 2022 $ 0.32
+3.16%
$ 2.23 billion $ 72.17 million
Jul 3, 2022 $ 0.31
+0.63%
$ 2.14 billion $ 61.86 million
Jul 2, 2022 $ 0.309
+1.32%
$ 2.13 billion $ 91.47 million
Jul 1, 2022 $ 0.304
-3.54%
$ 2.1 billion $ 110.24 million
Jun 30, 2022 $ 0.316
+5.21%
$ 2.18 billion $ 132.42 million
Jun 29, 2022 $ 0.3
-4.24%
$ 2.07 billion $ 89.4 million
Jun 28, 2022 $ 0.313
-5.16%
$ 2.16 billion $ 77.46 million
Jun 27, 2022 $ 0.33
-0.83%
$ 2.28 billion $ 71.07 million
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