Algorand Historical Data

ALGO Page 48
Download
Date Close Price change Market cap Trading volume
Mar 5, 2020 $ 0.379
-3.83%
$ 987.85 million $ 79.77 million
Mar 4, 2020 $ 0.394
+6.30%
$ 1.03 billion $ 105.18 million
Mar 3, 2020 $ 0.37
-1.38%
$ 901.98 million $ 89.59 million
Mar 2, 2020 $ 0.376
+17.38%
$ 914.44 million $ 94.43 million
Mar 1, 2020 $ 0.32
-3.10%
$ 778.51 million $ 58.26 million
Feb 29, 2020 $ 0.333
-4.84%
$ 810.67 million $ 62.01 million
Feb 28, 2020 $ 0.35
-6.75%
$ -- $ 81.3 million
Feb 27, 2020 $ 0.374
+1.52%
$ -- $ 93.34 million
Feb 26, 2020 $ 0.369
-6.31%
$ -- $ 107.99 million
Feb 25, 2020 $ 0.394
-20.22%
$ -- $ 129.68 million
Feb 24, 2020 $ 0.493
+6.78%
$ -- $ 174.35 million
Feb 23, 2020 $ 0.462
+2.60%
$ -- $ 101.45 million
Feb 22, 2020 $ 0.45
+7.03%
$ -- $ 127.27 million
Feb 21, 2020 $ 0.421
-4.08%
$ -- $ 141.76 million
Feb 20, 2020 $ 0.439
+25.38%
$ -- $ 142.65 million
Feb 19, 2020 $ 0.35
+0.26%
$ -- $ 57.48 million
Feb 18, 2020 $ 0.349
+6.02%
$ -- $ 58.71 million
Feb 17, 2020 $ 0.329
-3.51%
$ -- $ 67.25 million
Feb 16, 2020 $ 0.341
+2.04%
$ -- $ 58.22 million
Feb 15, 2020 $ 0.334
-8.99%
$ -- $ 66.34 million
Feb 14, 2020 $ 0.367
+5.07%
$ -- $ 63.87 million
Feb 13, 2020 $ 0.35
-10.33%
$ -- $ 72.45 million
Feb 12, 2020 $ 0.39
+5.61%
$ -- $ 79.55 million
Feb 11, 2020 $ 0.369
+2.58%
$ -- $ 57.57 million
Feb 10, 2020 $ 0.36
+6.04%
$ -- $ 62.23 million
Feb 9, 2020 $ 0.339
+10.24%
$ -- $ 67.62 million
Feb 8, 2020 $ 0.308
-1.93%
$ -- $ 53.44 million
Feb 7, 2020 $ 0.314
+8.72%
$ -- $ 58.37 million
Feb 6, 2020 $ 0.288
+4.58%
$ -- $ 48.67 million
Feb 5, 2020 $ 0.276
-1.99%
$ -- $ 48.02 million
Feb 4, 2020 $ 0.281
+6.90%
$ -- $ 58.55 million
Feb 3, 2020 $ 0.263
+4.39%
$ -- $ 40.13 million
Feb 2, 2020 $ 0.252
+2.10%
$ -- $ 30.36 million
Feb 1, 2020 $ 0.247
+0.39%
$ -- $ 33.95 million
Jan 31, 2020 $ 0.246
+2.51%
$ -- $ 43.11 million
Jan 30, 2020 $ 0.24
-0.03%
$ -- $ 32.46 million
Jan 29, 2020 $ 0.24
-1.63%
$ -- $ 32.28 million
Jan 28, 2020 $ 0.244
+1.91%
$ -- $ 31.13 million
Jan 27, 2020 $ 0.239
+1.31%
$ -- $ 29.25 million
Jan 26, 2020 $ 0.236
+0.83%
$ -- $ 27.26 million
Jan 25, 2020 $ 0.234
+1.63%
$ -- $ 26.85 million
Jan 24, 2020 $ 0.231
-1.48%
$ -- $ 30.26 million
Jan 23, 2020 $ 0.234
-4.73%
$ -- $ 28.06 million
Jan 22, 2020 $ 0.246
-1.14%
$ -- $ 30.88 million
Jan 21, 2020 $ 0.249
+4.67%
$ -- $ 33.95 million
Jan 20, 2020 $ 0.238
+0.44%
$ -- $ 27.85 million
Jan 19, 2020 $ 0.236
-9.02%
$ -- $ 32.11 million
Jan 18, 2020 $ 0.26
-0.93%
$ -- $ 36.84 million
Jan 17, 2020 $ 0.262
+9.40%
$ -- $ 40.97 million
Jan 16, 2020 $ 0.24
-2.16%
$ -- $ 30.44 million