Algorand Historical Data

ALGO Page 32
Download
Date Close Price change Market cap Trading volume
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
May 7, 2022 $ 0.752
+7.98%
$ 5.07 billion $ 492.12 million
May 6, 2022 $ 0.697
+9.48%
$ 4.69 billion $ 406.82 million
May 5, 2022 $ 0.636
-11.03%
$ 4.29 billion $ 295.94 million
May 4, 2022 $ 0.715
+7.02%
$ 4.82 billion $ 360.25 million
May 3, 2022 $ 0.669
+8.22%
$ 4.49 billion $ 574.46 million
May 2, 2022 $ 0.618
+2.69%
$ 4.15 billion $ 201.17 million
May 1, 2022 $ 0.602
+5.57%
$ 4.04 billion $ 162.48 million
Apr 30, 2022 $ 0.57
-10.77%
$ 3.83 billion $ 161.44 million
Apr 29, 2022 $ 0.639
-8.81%
$ 4.29 billion $ 199.67 million
Apr 28, 2022 $ 0.7
+4.21%
$ 4.7 billion $ 199.4 million
Apr 27, 2022 $ 0.672
+2.55%
$ 4.51 billion $ 149.43 million
Apr 26, 2022 $ 0.655
-6.99%
$ 4.4 billion $ 184.74 million
Apr 25, 2022 $ 0.705
+0.58%
$ 4.73 billion $ 203.48 million
Apr 24, 2022 $ 0.7
-1.49%
$ 4.7 billion $ 86.88 million
Apr 23, 2022 $ 0.711
-1.16%
$ 4.77 billion $ 111.68 million
Apr 22, 2022 $ 0.719
+0.10%
$ 4.83 billion $ 123.06 million
Apr 21, 2022 $ 0.719
-3.10%
$ 4.82 billion $ 175.88 million
Apr 20, 2022 $ 0.742
-2.33%
$ 4.98 billion $ 151.32 million
Apr 19, 2022 $ 0.759
+2.81%
$ 5.1 billion $ 156.27 million
Apr 18, 2022 $ 0.739
+3.84%
$ 4.96 billion $ 172.45 million
Apr 17, 2022 $ 0.711
-4.37%
$ 4.77 billion $ 112.29 million
Apr 16, 2022 $ 0.744
+0.52%
$ 4.99 billion $ 103.89 million
Apr 15, 2022 $ 0.74
+1.87%
$ 4.96 billion $ 162.33 million
Apr 14, 2022 $ 0.726
-2.55%
$ 4.87 billion $ 219.14 million
Apr 13, 2022 $ 0.745
+2.74%
$ 5 billion $ 151.81 million
Apr 12, 2022 $ 0.726
+4.84%
$ 4.87 billion $ 158.52 million
Apr 11, 2022 $ 0.692
-8.14%
$ 4.64 billion $ 152.3 million
Apr 10, 2022 $ 0.753
-4.40%
$ 5.05 billion $ 95.71 million
Apr 9, 2022 $ 0.788
+3.58%
$ 5.29 billion $ 102.67 million
Apr 8, 2022 $ 0.761
-5.13%
$ 5.1 billion $ 139.06 million
Apr 7, 2022 $ 0.802
+4.30%
$ 5.38 billion $ 163.61 million
Apr 6, 2022 $ 0.769
-7.99%
$ 5.16 billion $ 262.2 million
Apr 5, 2022 $ 0.836
-5.36%
$ 5.55 billion $ 217.35 million
Apr 4, 2022 $ 0.883
-5.52%
$ 5.86 billion $ 220.13 million
Apr 3, 2022 $ 0.935
+3.06%
$ 6.2 billion $ 179.89 million
Apr 2, 2022 $ 0.906
-3.51%
$ 6.02 billion $ 247.34 million
Apr 1, 2022 $ 0.939
+1.22%
$ 6.23 billion $ 224.65 million