Algorand Historical Data

ALGO Page 35
Download
Date Close Price change Market cap Trading volume
Dec 21, 2021 $ 1.36
+4.43%
$ 7.6 billion $ 209.08 million
Dec 20, 2021 $ 1.3
-4.15%
$ 7.28 billion $ 189.28 million
Dec 19, 2021 $ 1.36
-1.71%
$ 7.59 billion $ 137.79 million
Dec 18, 2021 $ 1.38
+2.04%
$ 7.72 billion $ 138.23 million
Dec 17, 2021 $ 1.35
-2.75%
$ 7.57 billion $ 161.2 million
Dec 16, 2021 $ 1.39
-2.65%
$ 7.78 billion $ 166.54 million
Dec 15, 2021 $ 1.43
+3.26%
$ 7.99 billion $ 222.93 million
Dec 14, 2021 $ 1.38
+4.32%
$ 7.74 billion $ 225.44 million
Dec 13, 2021 $ 1.32
-14.15%
$ 7.42 billion $ 268.27 million
Dec 12, 2021 $ 1.54
+0.99%
$ 8.64 billion $ 149.37 million
Dec 11, 2021 $ 1.53
+4.51%
$ 8.56 billion $ 214.02 million
Dec 10, 2021 $ 1.46
-5.94%
$ 8.19 billion $ 260.52 million
Dec 9, 2021 $ 1.55
-8.47%
$ 8.7 billion $ 284.68 million
Dec 8, 2021 $ 1.7
+0.59%
$ 9.51 billion $ 250.35 million
Dec 7, 2021 $ 1.69
-4.79%
$ 9.45 billion $ 365.95 million
Dec 6, 2021 $ 1.77
+0.99%
$ 9.93 billion $ 762.19 million
Dec 5, 2021 $ 1.75
+6.19%
$ 9.83 billion $ 562.77 million
Dec 4, 2021 $ 1.65
-5.24%
$ 9.26 billion $ 588.67 million
Dec 3, 2021 $ 1.74
-7.48%
$ 9.77 billion $ 378.86 million
Dec 2, 2021 $ 1.88
-4.06%
$ 10.56 billion $ 504.44 million
Dec 1, 2021 $ 1.96
+8.27%
$ 11.01 billion $ 540.4 million
Nov 30, 2021 $ 1.81
+2.19%
$ 10.16 billion $ 393.33 million
Nov 29, 2021 $ 1.78
+3.76%
$ 9.95 billion $ 352.06 million
Nov 28, 2021 $ 1.71
+2.31%
$ 9.59 billion $ 262.35 million
Nov 27, 2021 $ 1.67
+4.69%
$ 9.37 billion $ 311.67 million
Nov 26, 2021 $ 1.6
-12.12%
$ 8.95 billion $ 415.11 million
Nov 25, 2021 $ 1.82
+4.20%
$ 10.18 billion $ 329.23 million
Nov 24, 2021 $ 1.74
-4.94%
$ 9.77 billion $ 352.25 million
Nov 23, 2021 $ 1.84
+5.55%
$ 10.28 billion $ 343.1 million
Nov 22, 2021 $ 1.74
-5.00%
$ 9.74 billion $ 352.85 million
Nov 21, 2021 $ 1.83
-0.39%
$ 10.25 billion $ 334.47 million
Nov 20, 2021 $ 1.84
-2.29%
$ 10.29 billion $ 324.54 million
Nov 19, 2021 $ 1.88
+1.91%
$ 10.53 billion $ 693.63 million
Nov 18, 2021 $ 1.85
+11.11%
$ 10.34 billion $ 3.02 billion
Nov 17, 2021 $ 1.66
-3.84%
$ 9.3 billion $ 465.59 million
Nov 16, 2021 $ 1.73
-8.77%
$ 9.68 billion $ 600.43 million
Nov 15, 2021 $ 1.89
-4.46%
$ 10.61 billion $ 381.97 million
Nov 14, 2021 $ 1.98
-4.74%
$ 11.1 billion $ 357.04 million
Nov 13, 2021 $ 2.08
-3.30%
$ 11.65 billion $ 585.94 million
Nov 12, 2021 $ 2.15
+6.09%
$ 12.05 billion $ 1.33 billion
Nov 11, 2021 $ 2.03
+4.90%
$ 11.36 billion $ 595.02 million
Nov 10, 2021 $ 1.93
-0.66%
$ 10.83 billion $ 848.79 million
Nov 9, 2021 $ 1.95
-5.30%
$ 10.9 billion $ 450.32 million
Nov 8, 2021 $ 2.05
+10.34%
$ 11.51 billion $ 551.45 million
Nov 7, 2021 $ 1.86
+1.47%
$ 10.43 billion $ 172.64 million
Nov 6, 2021 $ 1.84
-0.60%
$ 10.28 billion $ 202.77 million
Nov 5, 2021 $ 1.85
-0.58%
$ 10.34 billion $ 246.29 million
Nov 4, 2021 $ 1.86
-3.71%
$ 10.4 billion $ 329.81 million
Nov 3, 2021 $ 1.93
+3.61%
$ 10.81 billion $ 431.38 million
Nov 2, 2021 $ 1.86
+1.58%
$ 10.43 billion $ 278.95 million