Algorand Historical Data

ALGO Page 6
Download
Date Close Price change Market cap Trading volume
Jul 5 $ 0.891
+1.44%
$ 4.99 billion $ 423.83 million
Jun 28 $ 0.879
+5.41%
$ 4.91 billion $ 417.12 million
Jun 21 $ 0.834
-10.93%
$ 4.65 billion $ 789.92 million
Jun 14 $ 0.936
-10.05%
$ 5.21 billion $ 645.08 million
Jun 7 $ 1.04
+1.79%
$ 5.78 billion $ 1.09 billion
May 31 $ 1.02
+9.38%
$ 5.66 billion $ 780.77 million
May 24 $ 0.848
+2.43%
$ -- $ 1.04 billion
May 17 $ 0.828
-40.93%
$ 2.31 billion $ 2.24 billion
May 10 $ 1.4
-8.64%
$ 3.92 billion $ 2.32 billion
May 3 $ 1.54
+9.83%
$ 4.29 billion $ 1.41 billion
Apr 26 $ 1.4
+26.54%
$ 3.9 billion $ 1.09 billion
Apr 19 $ 1.1
-24.76%
$ 3.09 billion $ 1.88 billion
Apr 12 $ 1.47
-3.87%
$ 4.1 billion $ 3.07 billion
Apr 5 $ 1.53
+16.06%
$ 4.26 billion $ 2.12 billion
Mar 29 $ 1.31
+6.17%
$ 3.67 billion $ 1.82 billion
Mar 22 $ 1.24
+4.55%
$ 3.46 billion $ 1.62 billion
Mar 15 $ 1.18
+4.49%
$ 3.31 billion $ 3.81 billion
Mar 8 $ 1.14
+2.72%
$ 3.18 billion $ 3.16 billion
Mar 1 $ 1.11
+8.52%
$ 3.09 billion $ 3.51 billion
Feb 22 $ 1.02
-22.38%
$ 2.85 billion $ 4.86 billion
Feb 15 $ 1.32
-10.90%
$ 3.67 billion $ 5.64 billion
Feb 8 $ 1.48
+74.07%
$ 4.12 billion $ 8.49 billion
Feb 1 $ 0.851
+30.85%
$ 2.38 billion $ 2.74 billion
Jan 25 $ 0.663
+18.52%
$ 1.85 billion $ 1.51 billion
Jan 18 $ 0.564
-3.24%
$ 1.57 billion $ 1.3 billion
Jan 11 $ 0.581
+25.48%
$ 1.62 billion $ 1.42 billion
Jan 4 $ 0.462
+9.30%
$ 1.29 billion $ 2.03 billion
Dec 28 $ 0.422
+29.13%
$ 1.18 billion $ 1.39 billion
Dec 21 $ 0.32
-5.64%
$ 893.41 million $ 604.76 million
Dec 14 $ 0.339
+11.00%
$ 946.12 million $ 452.31 million
Dec 7 $ 0.316
-5.14%
$ -- $ 413.51 million
Nov 30 $ 0.336
+5.97%
$ -- $ 618.47 million
Nov 23 $ 0.317
+6.42%
$ -- $ 928.58 million
Nov 16 $ 0.297
+16.09%
$ 830.95 million $ 499.95 million
Nov 9 $ 0.256
-3.90%
$ 715.82 million $ 323.38 million
Nov 2 $ 0.266
+3.13%
$ 743.65 million $ 315.38 million
Oct 26 $ 0.258
-14.58%
$ 720.44 million $ 288.88 million
Oct 19 $ 0.302
-4.08%
$ 843.48 million $ 261.04 million
Oct 12 $ 0.315
-5.22%
$ 879.44 million $ 377.68 million
Oct 5 $ 0.333
+6.39%
$ 928.9 million $ 362.67 million
Sep 28 $ 0.313
-2.57%
$ 872.95 million $ 460.42 million
Sep 21 $ 0.321
-1.96%
$ 895.37 million $ 450.68 million
Sep 14 $ 0.327
-13.25%
$ 912.94 million $ 561.62 million
Sep 7 $ 0.377
+0.57%
$ 1.05 billion $ 836.89 million
Aug 31 $ 0.375
-27.57%
$ 1.05 billion $ 1.12 billion
Aug 24 $ 0.517
-15.74%
$ 1.44 billion $ 1.41 billion
Aug 17 $ 0.614
-2.75%
$ 1.71 billion $ 1.63 billion
Aug 10 $ 0.631
+48.38%
$ 1.76 billion $ 1.92 billion
Aug 3 $ 0.427
+41.40%
$ 1.19 billion $ 588.3 million
Jul 27 $ 0.302
-6.19%
$ 842.81 million $ 523.81 million