Algorand Historical Data

ALGO Page 6
Download
Date Close Price change Market cap Trading volume
Aug 21, 2025 $ 0.25
-2.45%
$ 2.16 billion $ 63.58 million
Aug 20, 2025 $ 0.258
+8.49%
$ 2.24 billion $ 107.81 million
Aug 19, 2025 $ 0.241
-5.49%
$ 2.07 billion $ 108.18 million
Aug 18, 2025 $ 0.255
-3.73%
$ 2.22 billion $ 118.75 million
Aug 17, 2025 $ 0.265
+1.64%
$ 2.31 billion $ 71.46 million
Aug 16, 2025 $ 0.261
+2.65%
$ 2.27 billion $ 65.05 million
Aug 15, 2025 $ 0.254
+0.03%
$ 2.21 billion $ 118.24 million
Aug 14, 2025 $ 0.254
-9.48%
$ 2.21 billion $ 206.99 million
Aug 13, 2025 $ 0.28
+3.40%
$ 2.44 billion $ 150.24 million
Aug 12, 2025 $ 0.271
+7.08%
$ 2.36 billion $ 210.07 million
Aug 11, 2025 $ 0.253
-4.88%
$ 2.21 billion $ 144.66 million
Aug 10, 2025 $ 0.266
-1.37%
$ 2.32 billion $ 71.41 million
Aug 9, 2025 $ 0.27
+1.45%
$ 2.35 billion $ 102.84 million
Aug 8, 2025 $ 0.266
+0.75%
$ 2.32 billion $ 204.31 million
Aug 7, 2025 $ 0.264
+8.80%
$ 2.3 billion $ 125.52 million
Aug 6, 2025 $ 0.243
+2.17%
$ 2.11 billion $ 65.97 million
Aug 5, 2025 $ 0.237
-4.37%
$ 2.07 billion $ 76.08 million
Aug 4, 2025 $ 0.249
+2.16%
$ 2.16 billion $ 86.85 million
Aug 3, 2025 $ 0.243
+6.70%
$ 2.12 billion $ 73.36 million
Aug 2, 2025 $ 0.229
-3.24%
$ 1.98 billion $ 76.87 million
Aug 1, 2025 $ 0.233
-4.37%
$ 2.05 billion $ 132.55 million
Jul 31, 2025 $ 0.244
-3.78%
$ 2.12 billion $ 105.96 million
Jul 30, 2025 $ 0.254
-2.65%
$ 2.2 billion $ 92.63 million
Jul 29, 2025 $ 0.261
-1.53%
$ 2.26 billion $ 86.85 million
Jul 28, 2025 $ 0.265
-7.40%
$ 2.3 billion $ 113.14 million
Jul 27, 2025 $ 0.286
+4.15%
$ 2.48 billion $ 119.98 million
Jul 26, 2025 $ 0.274
+2.86%
$ 2.38 billion $ 79.97 million
Jul 25, 2025 $ 0.267
+2.04%
$ 2.32 billion $ 116.64 million
Jul 24, 2025 $ 0.261
-2.22%
$ 2.27 billion $ 126.63 million
Jul 23, 2025 $ 0.267
-9.83%
$ 2.32 billion $ 173.89 million
Jul 22, 2025 $ 0.296
-0.50%
$ 2.57 billion $ 155.47 million
Jul 21, 2025 $ 0.298
+2.33%
$ 2.59 billion $ 198.53 million
Jul 20, 2025 $ 0.291
-0.02%
$ 2.53 billion $ 137.95 million
Jul 19, 2025 $ 0.291
-0.86%
$ 2.53 billion $ 132.58 million
Jul 18, 2025 $ 0.294
-7.80%
$ 2.55 billion $ 388.58 million
Jul 17, 2025 $ 0.319
+12.09%
$ 2.76 billion $ 508.42 million
Jul 16, 2025 $ 0.284
+0.25%
$ 2.46 billion $ 250.88 million
Jul 15, 2025 $ 0.284
+1.46%
$ 2.45 billion $ 355.86 million
Jul 14, 2025 $ 0.279
+5.88%
$ 2.42 billion $ 670.41 million
Jul 13, 2025 $ 0.264
+20.63%
$ 2.28 billion $ 468.99 million
Jul 12, 2025 $ 0.219
+0.33%
$ 1.89 billion $ 102.78 million
Jul 11, 2025 $ 0.218
+2.83%
$ 1.88 billion $ 189.04 million
Jul 10, 2025 $ 0.201
+4.82%
$ 1.75 billion $ 71.13 million
Jul 9, 2025 $ 0.192
+7.29%
$ 1.66 billion $ 65.21 million
Jul 8, 2025 $ 0.179
+1.74%
$ 1.55 billion $ 37.07 million
Jul 7, 2025 $ 0.176
-0.52%
$ 1.52 billion $ 39.65 million
Jul 6, 2025 $ 0.177
+1.41%
$ 1.53 billion $ 32.58 million
Jul 5, 2025 $ 0.175
+0.95%
$ 1.51 billion $ 29.93 million
Jul 4, 2025 $ 0.173
-4.78%
$ 1.5 billion $ 55.09 million
Jul 3, 2025 $ 0.182
+0.59%
$ 1.57 billion $ 50.44 million