Algorand Historical Data

ALGO Page 6
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 0.138
+3.48%
$ 1.22 billion $ 31.83 million
Dec 8, 2025 $ 0.133
+0.51%
$ 1.18 billion $ 26.22 million
Dec 7, 2025 $ 0.133
-0.57%
$ 1.17 billion $ 28.28 million
Dec 6, 2025 $ 0.134
+0.62%
$ 1.18 billion $ 26.64 million
Dec 5, 2025 $ 0.133
-4.20%
$ 1.17 billion $ 38.36 million
Dec 4, 2025 $ 0.139
-3.54%
$ 1.22 billion $ 30.49 million
Dec 3, 2025 $ 0.144
+3.53%
$ 1.27 billion $ 38.65 million
Dec 2, 2025 $ 0.139
+6.41%
$ 1.22 billion $ 41.56 million
Dec 1, 2025 $ 0.13
-4.60%
$ 1.15 billion $ 51.59 million
Nov 30, 2025 $ 0.14
+0.30%
$ 1.2 billion $ 20.86 million
Nov 29, 2025 $ 0.139
-2.84%
$ 1.23 billion $ 22.02 million
Nov 28, 2025 $ 0.143
-0.80%
$ 1.26 billion $ 29.9 million
Nov 27, 2025 $ 0.145
-1.03%
$ 1.27 billion $ 27.5 million
Nov 26, 2025 $ 0.147
+0.40%
$ 1.29 billion $ 40.8 million
Nov 25, 2025 $ 0.146
+1.78%
$ 1.29 billion $ 38.65 million
Nov 24, 2025 $ 0.145
+0.54%
$ 1.27 billion $ 51.64 million
Nov 23, 2025 $ 0.145
+7.11%
$ 1.26 billion $ 34.77 million
Nov 22, 2025 $ 0.137
+0.01%
$ 1.19 billion $ 32.57 million
Nov 21, 2025 $ 0.134
-6.98%
$ 1.2 billion $ 75.38 million
Nov 20, 2025 $ 0.147
-3.21%
$ 1.27 billion $ 51.62 million
Nov 19, 2025 $ 0.152
-3.00%
$ 1.34 billion $ 49.15 million
Nov 18, 2025 $ 0.157
+3.18%
$ 1.38 billion $ 52.84 million
Nov 17, 2025 $ 0.153
-4.05%
$ 1.34 billion $ 60.98 million
Nov 16, 2025 $ 0.159
-2.97%
$ 1.4 billion $ 51.22 million
Nov 15, 2025 $ 0.163
+1.65%
$ 1.44 billion $ 47.86 million
Nov 14, 2025 $ 0.162
-3.60%
$ 1.41 billion $ 66.03 million
Nov 13, 2025 $ 0.167
-3.03%
$ 1.48 billion $ 71.82 million
Nov 12, 2025 $ 0.174
-2.32%
$ 1.51 billion $ 33.93 million
Nov 11, 2025 $ 0.178
-5.85%
$ 1.56 billion $ 64.47 million
Nov 10, 2025 $ 0.189
+6.25%
$ 1.66 billion $ 74.83 million
Nov 9, 2025 $ 0.178
-0.07%
$ 1.56 billion $ 52.8 million
Nov 8, 2025 $ 0.178
-1.66%
$ 1.56 billion $ 50.59 million
Nov 7, 2025 $ 0.181
+14.98%
$ 1.59 billion $ 83.66 million
Nov 6, 2025 $ 0.157
-2.76%
$ 1.38 billion $ 45.43 million
Nov 5, 2025 $ 0.162
+5.00%
$ 1.42 billion $ 53.05 million
Nov 4, 2025 $ 0.154
-3.80%
$ 1.35 billion $ 85.94 million
Nov 3, 2025 $ 0.16
-10.24%
$ 1.41 billion $ 103.79 million
Nov 2, 2025 $ 0.178
-0.49%
$ 1.57 billion $ 32.63 million
Nov 1, 2025 $ 0.179
+1.13%
$ 1.58 billion $ 39.96 million
Oct 31, 2025 $ 0.177
+1.68%
$ 1.56 billion $ 43.32 million
Oct 30, 2025 $ 0.172
-6.33%
$ 1.53 billion $ 91.32 million
Oct 29, 2025 $ 0.184
-0.33%
$ 1.62 billion $ 57.11 million
Oct 28, 2025 $ 0.185
-0.64%
$ 1.63 billion $ 113.07 million
Oct 27, 2025 $ 0.186
-2.58%
$ 1.64 billion $ 41.03 million
Oct 26, 2025 $ 0.191
+2.95%
$ 1.68 billion $ 38.54 million
Oct 25, 2025 $ 0.185
-0.26%
$ 1.63 billion $ 21.9 million
Oct 24, 2025 $ 0.186
+2.36%
$ 1.64 billion $ 52.71 million
Oct 23, 2025 $ 0.182
+1.72%
$ 1.6 billion $ 36.91 million
Oct 22, 2025 $ 0.176
-2.67%
$ 1.57 billion $ 83.3 million
Oct 21, 2025 $ 0.183
-1.85%
$ 1.6 billion $ 71.52 million