Algorand Historical Data

ALGO Page 32
Download
Date Close Price change Market cap Trading volume
Mar 18, 2022 $ 0.756
+1.92%
$ 5.01 billion $ 143.92 million
Mar 17, 2022 $ 0.742
+0.72%
$ 4.92 billion $ 131.29 million
Mar 16, 2022 $ 0.737
+2.90%
$ 4.89 billion $ 139.23 million
Mar 15, 2022 $ 0.716
+1.38%
$ 4.75 billion $ 117.97 million
Mar 14, 2022 $ 0.707
+3.75%
$ 4.68 billion $ 99.41 million
Mar 13, 2022 $ 0.681
-3.49%
$ 4.51 billion $ 61.23 million
Mar 12, 2022 $ 0.706
+0.52%
$ 4.68 billion $ 61.41 million
Mar 11, 2022 $ 0.702
-3.90%
$ 4.65 billion $ 101.41 million
Mar 10, 2022 $ 0.731
-5.07%
$ 4.84 billion $ 102.67 million
Mar 9, 2022 $ 0.77
+4.21%
$ 5.1 billion $ 117.5 million
Mar 8, 2022 $ 0.739
+1.00%
$ 4.9 billion $ 105.77 million
Mar 7, 2022 $ 0.732
-1.96%
$ 4.84 billion $ 146.98 million
Mar 6, 2022 $ 0.747
-3.45%
$ 4.94 billion $ 109.27 million
Mar 5, 2022 $ 0.773
+1.82%
$ 5.12 billion $ 113.1 million
Mar 4, 2022 $ 0.759
-4.83%
$ 5.03 billion $ 151.43 million
Mar 3, 2022 $ 0.798
-2.70%
$ 5.28 billion $ 199.25 million
Mar 2, 2022 $ 0.82
-4.31%
$ 5.43 billion $ 185.58 million
Mar 1, 2022 $ 0.857
-1.34%
$ 5.67 billion $ 217.77 million
Feb 28, 2022 $ 0.868
+8.86%
$ 5.75 billion $ 162.31 million
Feb 27, 2022 $ 0.798
-7.03%
$ 5.28 billion $ 145.53 million
Feb 26, 2022 $ 0.858
+3.37%
$ 5.68 billion $ 141.71 million
Feb 25, 2022 $ 0.83
+6.74%
$ 5.49 billion $ 151.2 million
Feb 24, 2022 $ 0.777
-0.98%
$ 5.14 billion $ 288.82 million
Feb 23, 2022 $ 0.785
-3.10%
$ 5.2 billion $ 160.84 million
Feb 22, 2022 $ 0.811
+3.37%
$ 5.36 billion $ 173.25 million
Feb 21, 2022 $ 0.784
-7.16%
$ 5.19 billion $ 182.65 million
Feb 20, 2022 $ 0.845
-6.08%
$ 5.59 billion $ 111.37 million
Feb 19, 2022 $ 0.9
+0.43%
$ 5.95 billion $ 97.92 million
Feb 18, 2022 $ 0.896
-0.12%
$ 5.93 billion $ 122.75 million
Feb 17, 2022 $ 0.897
-8.35%
$ 5.93 billion $ 179.71 million
Feb 16, 2022 $ 0.979
+0.96%
$ 6.48 billion $ 229.64 million
Feb 15, 2022 $ 0.97
+7.78%
$ 6.42 billion $ 148.61 million
Feb 14, 2022 $ 0.9
+0.19%
$ 5.95 billion $ 138.43 million
Feb 13, 2022 $ 0.899
-2.03%
$ 5.9 billion $ 119.56 million
Feb 12, 2022 $ 0.918
+0.18%
$ 6.02 billion $ 140.32 million
Feb 11, 2022 $ 0.916
-6.56%
$ 6.01 billion $ 219.37 million
Feb 10, 2022 $ 0.98
-5.52%
$ 6.43 billion $ 263.21 million
Feb 9, 2022 $ 1.04
+1.27%
$ 6.81 billion $ 228.13 million
Feb 8, 2022 $ 1.02
-4.23%
$ 6.73 billion $ 325.17 million
Feb 7, 2022 $ 1.07
+4.53%
$ 7.03 billion $ 363.11 million
Feb 6, 2022 $ 1.02
+2.12%
$ 6.72 billion $ 187.74 million
Feb 5, 2022 $ 1
+0.55%
$ 6.58 billion $ 219.09 million
Feb 4, 2022 $ 0.997
+6.97%
$ 6.54 billion $ 208.89 million
Feb 3, 2022 $ 0.932
+0.84%
$ 6.12 billion $ 210.44 million
Feb 2, 2022 $ 0.924
-4.41%
$ 6.06 billion $ 293.12 million
Feb 1, 2022 $ 0.967
+1.59%
$ 6.33 billion $ 188.95 million
Jan 31, 2022 $ 0.952
+0.71%
$ 6.23 billion $ 204.78 million
Jan 30, 2022 $ 0.945
-2.41%
$ 6.19 billion $ 178.08 million
Jan 29, 2022 $ 0.968
+1.10%
$ 6.34 billion $ 203.01 million
Jan 28, 2022 $ 0.958
+2.32%
$ 6.27 billion $ 259.92 million