Algorand Historical Data

ALGO Page 7
Download
Date Close Price change Market cap Trading volume
Oct 20, 2025 $ 0.188
+2.57%
$ 1.65 billion $ 64.34 million
Oct 19, 2025 $ 0.185
+3.15%
$ 1.62 billion $ 41.2 million
Oct 18, 2025 $ 0.18
+1.41%
$ 1.58 billion $ 48.24 million
Oct 17, 2025 $ 0.178
-3.74%
$ 1.56 billion $ 87.23 million
Oct 16, 2025 $ 0.185
-5.90%
$ 1.63 billion $ 99.07 million
Oct 15, 2025 $ 0.197
-4.27%
$ 1.73 billion $ 82.06 million
Oct 14, 2025 $ 0.205
-3.68%
$ 1.81 billion $ 125.43 million
Oct 13, 2025 $ 0.213
+5.05%
$ 1.88 billion $ 66.78 million
Oct 12, 2025 $ 0.203
+11.65%
$ 1.79 billion $ 96.98 million
Oct 11, 2025 $ 0.182
+3.09%
$ 1.6 billion $ 185.74 million
Oct 10, 2025 $ 0.177
-19.90%
$ 1.55 billion $ 173.26 million
Oct 9, 2025 $ 0.22
-1.66%
$ 1.94 billion $ 59.55 million
Oct 8, 2025 $ 0.224
+2.34%
$ 1.97 billion $ 71.7 million
Oct 7, 2025 $ 0.219
-4.48%
$ 1.93 billion $ 71.72 million
Oct 6, 2025 $ 0.229
+4.85%
$ 2.02 billion $ 81.79 million
Oct 5, 2025 $ 0.219
-0.49%
$ 1.92 billion $ 61.73 million
Oct 4, 2025 $ 0.22
-2.28%
$ 1.93 billion $ 65.13 million
Oct 3, 2025 $ 0.226
+0.31%
$ 1.98 billion $ 71.5 million
Oct 2, 2025 $ 0.225
+1.94%
$ 1.98 billion $ 80.42 million
Oct 1, 2025 $ 0.219
+5.51%
$ 1.94 billion $ 81.39 million
Sep 30, 2025 $ 0.208
+0.04%
$ 1.83 billion $ 82.58 million
Sep 29, 2025 $ 0.208
-0.24%
$ 1.82 billion $ 67.07 million
Sep 28, 2025 $ 0.208
+1.35%
$ 1.83 billion $ 31.33 million
Sep 27, 2025 $ 0.206
-1.41%
$ 1.81 billion $ 27.68 million
Sep 26, 2025 $ 0.209
+2.90%
$ 1.83 billion $ 60.53 million
Sep 25, 2025 $ 0.204
-4.07%
$ 1.78 billion $ 87.65 million
Sep 24, 2025 $ 0.214
+1.42%
$ 1.87 billion $ 48.66 million
Sep 23, 2025 $ 0.211
-1.43%
$ 1.85 billion $ 51.54 million
Sep 22, 2025 $ 0.213
-7.85%
$ 1.88 billion $ 116.06 million
Sep 21, 2025 $ 0.232
-1.31%
$ 2.03 billion $ 32.19 million
Sep 20, 2025 $ 0.237
+1.24%
$ 2.07 billion $ 33.67 million
Sep 19, 2025 $ 0.235
-4.43%
$ 2.06 billion $ 51.84 million
Sep 18, 2025 $ 0.247
+1.21%
$ 2.16 billion $ 53.03 million
Sep 17, 2025 $ 0.246
+3.74%
$ 2.14 billion $ 55.87 million
Sep 16, 2025 $ 0.239
+2.54%
$ 2.08 billion $ 42.81 million
Sep 15, 2025 $ 0.233
-2.89%
$ 2.04 billion $ 64.62 million
Sep 14, 2025 $ 0.242
-4.54%
$ 2.1 billion $ 61.17 million
Sep 13, 2025 $ 0.253
+1.89%
$ 2.22 billion $ 79.57 million
Sep 12, 2025 $ 0.248
+1.71%
$ 2.18 billion $ 61.04 million
Sep 11, 2025 $ 0.244
+1.96%
$ 2.14 billion $ 56.91 million
Sep 10, 2025 $ 0.239
+2.67%
$ 2.1 billion $ 57.34 million
Sep 9, 2025 $ 0.233
-1.35%
$ 2.04 billion $ 66.3 million
Sep 8, 2025 $ 0.236
+2.42%
$ 2.07 billion $ 54.94 million
Sep 7, 2025 $ 0.231
+1.60%
$ 2.02 billion $ 29.72 million
Sep 6, 2025 $ 0.227
-1.01%
$ 1.98 billion $ 21.68 million
Sep 5, 2025 $ 0.229
+0.96%
$ 2 billion $ 52.04 million
Sep 4, 2025 $ 0.229
-1.44%
$ 1.99 billion $ 33.08 million
Sep 3, 2025 $ 0.234
+0.22%
$ 2.03 billion $ 38.58 million
Sep 2, 2025 $ 0.234
+2.88%
$ 2.04 billion $ 56.08 million
Sep 1, 2025 $ 0.227
-1.80%
$ 1.98 billion $ 79.45 million