Algorand Historical Data

ALGO Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.111
-27.21%
$ 803.02 million $ 529.46 million
May 29 $ 0.152
-1.00%
$ 1.1 billion $ 261.17 million
May 22 $ 0.153
-6.39%
$ 1.11 billion $ 323.64 million
May 15 $ 0.167
-0.57%
$ 1.18 billion $ 277.84 million
May 8 $ 0.167
-4.35%
$ 1.21 billion $ 386.13 million
May 1 $ 0.175
-3.66%
$ 1.26 billion $ 351.04 million
Apr 24 $ 0.185
-2.92%
$ 1.32 billion $ 369.75 million
Apr 17 $ 0.191
-19.11%
$ 1.38 billion $ 839.47 million
Apr 10 $ 0.233
+6.57%
$ 1.7 billion $ 632.61 million
Apr 3 $ 0.219
+1.90%
$ 1.57 billion $ 495.36 million
Mar 27 $ 0.214
+1.64%
$ 1.53 billion $ 902.07 million
Mar 20 $ 0.207
-6.42%
$ 1.5 billion $ 678.48 million
Mar 13 $ 0.216
+7.30%
$ 1.58 billion $ 630.85 million
Mar 6 $ 0.188
-16.73%
$ 1.43 billion $ 519.69 million
Feb 27 $ 0.226
-11.42%
$ 1.61 billion $ 406.05 million
Feb 20 $ 0.255
-8.57%
$ 1.82 billion $ 697.24 million
Feb 13 $ 0.279
+12.51%
$ 1.98 billion $ 955.87 million
Feb 6 $ 0.248
-3.58%
$ 1.78 billion $ 1.17 billion
Jan 30 $ 0.257
-1.68%
$ 1.86 billion $ 820.24 million
Jan 23 $ 0.258
+5.08%
$ 1.89 billion $ 714.45 million
Jan 16 $ 0.245
+2.21%
$ 1.77 billion $ 775.5 million
Jan 9 $ 0.24
+20.85%
$ 1.73 billion $ 710 million
Jan 2 $ 0.199
+12.06%
$ 1.43 billion $ 429.24 million
Dec 26 $ 0.177
+7.10%
$ 1.27 billion $ 375.2 million
Dec 19 $ 0.166
-12.07%
$ 1.18 billion $ 419.68 million
Dec 12 $ 0.188
-15.50%
$ 1.34 billion $ 585.63 million
Dec 5 $ 0.227
-5.11%
$ 1.59 billion $ 504.57 million
Nov 28 $ 0.24
-0.74%
$ 1.71 billion $ 487.34 million
Nov 21 $ 0.241
-7.54%
$ 1.72 billion $ 923.94 million
Nov 14 $ 0.298
+13.65%
$ 1.85 billion $ 1.7 billion
Nov 7 $ 0.262
-35.21%
$ 1.86 billion $ 3.04 billion
Oct 31 $ 0.405
+12.79%
$ 2.87 billion $ 2.46 billion
Oct 24 $ 0.359
+13.67%
$ 2.54 billion $ 5.31 billion
Oct 17 $ 0.316
-2.01%
$ 2.23 billion $ 560.78 million
Oct 10 $ 0.322
-4.86%
$ 2.26 billion $ 950.16 million
Oct 3 $ 0.339
-4.32%
$ 2.38 billion $ 859.15 million
Sep 26 $ 0.354
-8.90%
$ 2.46 billion $ 1.8 billion
Sep 19 $ 0.386
+31.64%
$ 2.7 billion $ 2.24 billion
Sep 12 $ 0.293
-9.98%
$ 2.24 billion $ 705.79 million
Sep 5 $ 0.326
+4.33%
$ 2.1 billion $ 815.09 million
Aug 29 $ 0.312
+10.37%
$ 2.15 billion $ 511.02 million
Aug 22 $ 0.283
-7.71%
$ 1.95 billion $ 689.38 million
Aug 15 $ 0.307
-15.89%
$ 2.11 billion $ 859.04 million
Aug 8 $ 0.364
+2.42%
$ 2.51 billion $ 908.5 million
Aug 1 $ 0.356
+5.83%
$ 2.47 billion $ 677.2 million
Jul 25 $ 0.336
-1.25%
$ 2.34 billion $ 741.42 million
Jul 18 $ 0.34
+1.26%
$ 2.37 billion $ 687.56 million
Jul 11 $ 0.336
+8.47%
$ 2.34 billion $ 908.01 million
Jul 4 $ 0.31
-0.14%
$ 2.16 billion $ 562.58 million
Jun 27 $ 0.31
-6.80%
$ 2.16 billion $ 633.91 million