Algorand Historical Data

ALGO Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.333
+5.47%
$ 2.3 billion $ 630.61 million
Jun 13 $ 0.316
-3.33%
$ 2.17 billion $ 1.03 billion
Jun 6 $ 0.327
-16.73%
$ 2.24 billion $ 789.58 million
May 30 $ 0.392
+3.27%
$ 2.69 billion $ 803.09 million
May 23 $ 0.38
-14.56%
$ 2.61 billion $ 838.99 million
May 16 $ 0.445
-9.81%
$ 3.03 billion $ 993.02 million
May 9 $ 0.493
-32.28%
$ 3.36 billion $ 2.58 billion
May 2 $ 0.728
+21.01%
$ 4.96 billion $ 2.8 billion
Apr 25 $ 0.602
-14.12%
$ 4.04 billion $ 1.26 billion
Apr 18 $ 0.7
-1.53%
$ 4.7 billion $ 977.53 million
Apr 11 $ 0.711
-5.55%
$ 4.77 billion $ 1.06 billion
Apr 4 $ 0.753
-19.43%
$ 5.05 billion $ 1.2 billion
Mar 28 $ 0.935
-1.40%
$ 6.2 billion $ 1.62 billion
Mar 21 $ 0.948
+27.77%
$ 6.28 billion $ 1.51 billion
Mar 14 $ 0.742
+8.91%
$ 4.92 billion $ 895.67 million
Mar 7 $ 0.681
-8.75%
$ 4.51 billion $ 696.97 million
Feb 28 $ 0.747
-6.42%
$ 4.94 billion $ 1.14 billion
Feb 21 $ 0.798
-5.51%
$ 5.28 billion $ 1.24 billion
Feb 14 $ 0.845
-5.92%
$ 5.59 billion $ 1.03 billion
Feb 7 $ 0.899
-12.21%
$ 5.95 billion $ 1.66 billion
Jan 31 $ 1.02
+8.33%
$ 6.72 billion $ 1.51 billion
Jan 24 $ 0.945
-4.40%
$ 6.19 billion $ 1.91 billion
Jan 17 $ 0.989
-30.86%
$ 6.46 billion $ 2.86 billion
Jan 10 $ 1.43
+2.03%
$ 9.25 billion $ 2.35 billion
Jan 3 $ 1.4
-16.25%
$ -- $ 3.53 billion
Dec 27 $ 1.67
+4.11%
$ -- $ 3.24 billion
Dec 20 $ 1.58
+16.46%
$ -- $ 1.58 billion
Dec 13 $ 1.36
-12.14%
$ -- $ 1.32 billion
Dec 6 $ 1.54
-12.11%
$ -- $ 2.29 billion
Nov 29 $ 1.75
+2.56%
$ -- $ 3.32 billion
Nov 22 $ 1.71
-6.50%
$ -- $ 2.37 billion
Nov 15 $ 1.83
-7.65%
$ -- $ 5.83 billion
Nov 8 $ 1.98
+6.40%
$ -- $ 4.72 billion
Nov 1 $ 1.86
+1.76%
$ -- $ 1.93 billion
Oct 25 $ 1.82
+0.06%
$ -- $ 2.86 billion
Oct 18 $ 1.82
+2.75%
$ -- $ 2.16 billion
Oct 11 $ 1.77
-0.19%
$ -- $ 2.31 billion
Oct 4 $ 1.77
-10.91%
$ -- $ 4.21 billion
Sep 27 $ 1.99
+12.55%
$ -- $ 3.92 billion
Sep 20 $ 1.77
-10.56%
$ -- $ 5.13 billion
Sep 13 $ 1.97
-17.01%
$ -- $ 7.22 billion
Sep 6 $ 2.38
+80.92%
$ -- $ 13.75 billion
Aug 30 $ 1.32
+28.45%
$ -- $ 1.88 billion
Aug 23 $ 1.02
-11.53%
$ -- $ 1.2 billion
Aug 16 $ 1.16
+16.14%
$ -- $ 1.75 billion
Aug 9 $ 0.996
+17.81%
$ -- $ 971.66 million
Aug 2 $ 0.826
+1.22%
$ -- $ 578.27 million
Jul 26 $ 0.816
-8.31%
$ -- $ 513.47 million
Jul 19 $ 0.89
+11.12%
$ 4.99 billion $ 467.57 million
Jul 12 $ 0.802
-10.05%
$ 4.49 billion $ 365.34 million