Algorand Historical Data

ALGO
Download
Date Close Price change Market cap Trading volume
Aug 3 $ 0.0825
-3.97%
$ 743.85 million $ 124.48 million
Jul 27 $ 0.086
+1.29%
$ 770.9 million $ 92.75 million
Jul 20 $ 0.0849
+2.45%
$ 761.1 million $ 107.4 million
Jul 13 $ 0.0828
-0.88%
$ 742.44 million $ 73.58 million
Jul 6 $ 0.0836
-8.14%
$ 747.69 million $ 64.75 million
Jun 29 $ 0.091
+3.94%
$ 813.9 million $ 73.15 million
Jun 22 $ 0.0875
-2.20%
$ 782.08 million $ 107.12 million
Jun 15 $ 0.0937
+1.28%
$ 798.91 million $ 104.42 million
Jun 8 $ 0.0896
-4.98%
$ 825.57 million $ 96.81 million
Jun 1 $ 0.0943
-26.06%
$ 841.32 million $ 170.86 million
May 25 $ 0.124
+11.14%
$ 1.14 billion $ 165.73 million
May 18 $ 0.115
+6.63%
$ 996.98 million $ 84.61 million
May 11 $ 0.11
-14.62%
$ 959.47 million $ 81.99 million
May 4 $ 0.129
+13.91%
$ 1.15 billion $ 169.2 million
Apr 27 $ 0.113
-5.59%
$ 1.01 billion $ 42.61 million
Apr 20 $ 0.115
+13.50%
$ 1.07 billion $ 188.49 million
Apr 13 $ 0.107
+4.66%
$ 904.3 million $ 232.19 million
Apr 6 $ 0.108
-10.91%
$ 907 million $ 331.99 million
Mar 30 $ 0.121
+49.71%
$ 1.08 billion $ 662.09 million
Mar 23 $ 0.0812
-5.17%
$ 721.71 million $ 138.94 million
Mar 16 $ 0.0856
-7.56%
$ 760.92 million $ 173.36 million
Mar 9 $ 0.0926
+13.00%
$ 823.03 million $ 223.38 million
Mar 2 $ 0.0833
-2.75%
$ 728.12 million $ 151.42 million
Feb 23 $ 0.0857
-1.38%
$ 761.11 million $ 160.54 million
Feb 16 $ 0.0897
-6.41%
$ 771.29 million $ 135.22 million
Feb 9 $ 0.0997
+2.83%
$ 850.71 million $ 142.07 million
Feb 2 $ 0.0977
-2.81%
$ 859.78 million $ 315.38 million
Jan 26 $ 0.101
-12.30%
$ 891.61 million $ 301.73 million
Jan 19 $ 0.119
-3.52%
$ 1.02 billion $ 180.12 million
Jan 12 $ 0.131
-0.63%
$ 1.09 billion $ 176.2 million
Jan 5 $ 0.134
-1.64%
$ 1.17 billion $ 219.62 million
Dec 29 $ 0.128
+6.70%
$ 1.2 billion $ 161.52 million
Dec 22 $ 0.119
+7.11%
$ 1.06 billion $ 156.07 million
Dec 15 $ 0.115
-3.58%
$ 984.8 million $ 195.87 million
Dec 8 $ 0.122
-8.19%
$ 1.05 billion $ 209.11 million
Dec 1 $ 0.134
-2.28%
$ 1.17 billion $ 227.29 million
Nov 24 $ 0.139
-3.13%
$ 1.2 billion $ 210.5 million
Nov 17 $ 0.137
-13.86%
$ 1.26 billion $ 322.54 million
Nov 10 $ 0.163
-8.09%
$ 1.4 billion $ 358.93 million
Nov 3 $ 0.178
-0.31%
$ 1.56 billion $ 422.46 million
Oct 27 $ 0.179
-5.95%
$ 1.57 billion $ 385.81 million
Oct 20 $ 0.185
+0.92%
$ 1.68 billion $ 330.69 million
Oct 13 $ 0.18
-11.44%
$ 1.62 billion $ 508.82 million
Oct 6 $ 0.182
-16.87%
$ 1.79 billion $ 643.76 million
Sep 29 $ 0.22
+5.62%
$ 1.92 billion $ 448.09 million
Sep 22 $ 0.206
-11.03%
$ 1.83 billion $ 392.12 million
Sep 15 $ 0.237
-1.07%
$ 2.03 billion $ 301.84 million
Sep 8 $ 0.253
+9.62%
$ 2.1 billion $ 376.1 million
Sep 1 $ 0.227
-1.92%
$ 2.02 billion $ 280.92 million
Aug 25 $ 0.233
-14.13%
$ 2.02 billion $ 560.48 million
Download