Algorand Historical Data

ALGO Page 10
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 0.187
-4.17%
$ 1.59 billion $ 58.48 million
Mar 20, 2025 $ 0.195
-2.20%
$ 1.66 billion $ 69.83 million
Mar 19, 2025 $ 0.2
+7.09%
$ 1.7 billion $ 97.96 million
Mar 18, 2025 $ 0.187
-2.44%
$ 1.59 billion $ 68.22 million
Mar 17, 2025 $ 0.191
+2.58%
$ 1.63 billion $ 58.6 million
Mar 16, 2025 $ 0.186
-6.76%
$ 1.58 billion $ 73.25 million
Mar 15, 2025 $ 0.2
+0.49%
$ 1.7 billion $ 51.32 million
Mar 14, 2025 $ 0.201
+2.67%
$ 1.71 billion $ 64.54 million
Mar 13, 2025 $ 0.196
+0.04%
$ 1.66 billion $ 82.31 million
Mar 12, 2025 $ 0.196
+2.42%
$ 1.66 billion $ 87.12 million
Mar 11, 2025 $ 0.191
+3.74%
$ 1.62 billion $ 111.5 million
Mar 10, 2025 $ 0.184
-8.50%
$ 1.56 billion $ 125.96 million
Mar 9, 2025 $ 0.201
-10.45%
$ 1.71 billion $ 95.06 million
Mar 8, 2025 $ 0.225
-3.65%
$ 1.9 billion $ 62.95 million
Mar 7, 2025 $ 0.233
-3.00%
$ 1.98 billion $ 113.4 million
Mar 6, 2025 $ 0.24
-3.86%
$ 2.04 billion $ 92.67 million
Mar 5, 2025 $ 0.25
+4.67%
$ 2.12 billion $ 110.86 million
Mar 4, 2025 $ 0.239
+0.27%
$ 2.02 billion $ 197.77 million
Mar 3, 2025 $ 0.238
-18.09%
$ 2.02 billion $ 203.15 million
Mar 2, 2025 $ 0.291
+14.86%
$ 2.46 billion $ 338.78 million
Mar 1, 2025 $ 0.253
+6.42%
$ 2.14 billion $ 101.91 million
Feb 28, 2025 $ 0.238
+0.08%
$ 2.01 billion $ 137.32 million
Feb 27, 2025 $ 0.238
+0.71%
$ 2.01 billion $ 73.94 million
Feb 26, 2025 $ 0.236
+1.74%
$ 2 billion $ 101.51 million
Feb 25, 2025 $ 0.232
+2.08%
$ 1.96 billion $ 133.17 million
Feb 24, 2025 $ 0.227
-12.55%
$ 1.92 billion $ 108.87 million
Feb 23, 2025 $ 0.26
-2.40%
$ 2.2 billion $ 45.62 million
Feb 22, 2025 $ 0.266
+0.90%
$ 2.25 billion $ 61.81 million
Feb 21, 2025 $ 0.264
-2.67%
$ 2.23 billion $ 112.82 million
Feb 20, 2025 $ 0.271
+3.59%
$ 2.29 billion $ 77.68 million
Feb 19, 2025 $ 0.262
+1.61%
$ 2.21 billion $ 61.77 million
Feb 18, 2025 $ 0.258
-4.69%
$ 2.18 billion $ 100.7 million
Feb 17, 2025 $ 0.27
-1.93%
$ 2.28 billion $ 71.5 million
Feb 16, 2025 $ 0.276
-3.38%
$ 2.33 billion $ 49.2 million
Feb 15, 2025 $ 0.285
-3.97%
$ 2.41 billion $ 59.02 million
Feb 14, 2025 $ 0.297
+1.05%
$ 2.51 billion $ 99.73 million
Feb 13, 2025 $ 0.294
-3.00%
$ 2.48 billion $ 96.87 million
Feb 12, 2025 $ 0.303
+5.75%
$ 2.55 billion $ 139.47 million
Feb 11, 2025 $ 0.286
-1.32%
$ 2.41 billion $ 106.84 million
Feb 10, 2025 $ 0.29
+5.22%
$ 2.45 billion $ 106.42 million
Feb 9, 2025 $ 0.276
-0.19%
$ 2.32 billion $ 97.7 million
Feb 8, 2025 $ 0.276
+2.54%
$ 2.33 billion $ 75.93 million
Feb 7, 2025 $ 0.27
+0.87%
$ 2.27 billion $ 140.39 million
Feb 6, 2025 $ 0.267
-5.36%
$ 2.25 billion $ 110.83 million
Feb 5, 2025 $ 0.282
-3.47%
$ 2.38 billion $ 110.74 million
Feb 4, 2025 $ 0.292
-6.68%
$ 2.46 billion $ 178.98 million
Feb 3, 2025 $ 0.313
+4.28%
$ 2.64 billion $ 445.5 million
Feb 2, 2025 $ 0.301
-13.89%
$ 2.53 billion $ 204.1 million
Feb 1, 2025 $ 0.349
-8.03%
$ 2.94 billion $ 83.33 million
Jan 31, 2025 $ 0.38
-2.23%
$ 3.19 billion $ 105.41 million