Algorand Historical Data

ALGO Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.453
+6.87%
$ 3.77 billion $ 408.55 million
Dec 10, 2024 $ 0.424
+1.41%
$ 3.52 billion $ 729.12 million
Dec 9, 2024 $ 0.418
-15.84%
$ 3.48 billion $ 589.99 million
Dec 8, 2024 $ 0.497
-2.55%
$ 4.13 billion $ 371.74 million
Dec 7, 2024 $ 0.51
+2.18%
$ 4.24 billion $ 640.02 million
Dec 6, 2024 $ 0.5
+11.05%
$ 4.15 billion $ 557.67 million
Dec 5, 2024 $ 0.45
-5.80%
$ 3.74 billion $ 664.63 million
Dec 4, 2024 $ 0.477
-5.86%
$ 3.96 billion $ 757.45 million
Dec 3, 2024 $ 0.507
+0.66%
$ 4.21 billion $ 1.49 billion
Dec 2, 2024 $ 0.504
+3.55%
$ 4.18 billion $ 1.25 billion
Dec 1, 2024 $ 0.486
+9.85%
$ 4.03 billion $ 1.02 billion
Nov 30, 2024 $ 0.443
+0.36%
$ 3.67 billion $ 1.14 billion
Nov 29, 2024 $ 0.441
+36.64%
$ 3.66 billion $ 1.12 billion
Nov 28, 2024 $ 0.323
+10.25%
$ 2.67 billion $ 227.42 million
Nov 27, 2024 $ 0.293
-1.54%
$ 2.43 billion $ 314.31 million
Nov 26, 2024 $ 0.297
+14.60%
$ 2.46 billion $ 288.7 million
Nov 25, 2024 $ 0.26
-8.59%
$ 2.15 billion $ 227.14 million
Nov 24, 2024 $ 0.284
-3.29%
$ 2.35 billion $ 425.82 million
Nov 23, 2024 $ 0.294
+13.49%
$ 2.43 billion $ 635.04 million
Nov 22, 2024 $ 0.259
+20.72%
$ 2.14 billion $ 295.43 million
Nov 21, 2024 $ 0.214
+1.44%
$ 1.77 billion $ 163.58 million
Nov 20, 2024 $ 0.211
-5.48%
$ 1.75 billion $ 155.36 million
Nov 19, 2024 $ 0.224
+3.50%
$ 1.85 billion $ 242.08 million
Nov 18, 2024 $ 0.216
+17.47%
$ 1.79 billion $ 348.24 million
Nov 17, 2024 $ 0.184
-6.60%
$ 1.52 billion $ 111.83 million
Nov 16, 2024 $ 0.197
+5.89%
$ 1.63 billion $ 360.27 million
Nov 15, 2024 $ 0.186
+27.72%
$ 1.54 billion $ 350.04 million
Nov 14, 2024 $ 0.145
-0.08%
$ 1.2 billion $ 70.45 million
Nov 13, 2024 $ 0.146
-5.68%
$ 1.2 billion $ 92.94 million
Nov 12, 2024 $ 0.154
-3.11%
$ 1.28 billion $ 118.6 million
Nov 11, 2024 $ 0.159
+9.53%
$ 1.32 billion $ 72.86 million
Nov 10, 2024 $ 0.145
+8.67%
$ 1.2 billion $ 74.92 million
Nov 9, 2024 $ 0.134
+1.95%
$ 1.11 billion $ 29.38 million
Nov 8, 2024 $ 0.131
+7.06%
$ 1.08 billion $ 45.38 million
Nov 7, 2024 $ 0.123
+0.60%
$ 1.01 billion $ 35.06 million
Nov 6, 2024 $ 0.122
+6.67%
$ 1.01 billion $ 39.65 million
Nov 5, 2024 $ 0.114
+4.39%
$ 951.36 million $ 24.3 million
Nov 4, 2024 $ 0.109
-0.20%
$ 911.05 million $ 27.31 million
Nov 3, 2024 $ 0.11
-3.73%
$ 912.89 million $ 28.52 million
Nov 2, 2024 $ 0.114
-0.81%
$ 948.24 million $ 14.84 million
Nov 1, 2024 $ 0.115
+0.23%
$ 955.68 million $ 22.79 million
Oct 31, 2024 $ 0.114
-5.24%
$ 953.46 million $ 21.95 million
Oct 30, 2024 $ 0.121
-2.60%
$ 1.01 billion $ 19.21 million
Oct 29, 2024 $ 0.124
+4.63%
$ 1.03 billion $ 21.29 million
Oct 28, 2024 $ 0.118
+2.07%
$ 985.78 million $ 21.5 million
Oct 27, 2024 $ 0.116
+1.15%
$ 965.47 million $ 13.44 million
Oct 26, 2024 $ 0.115
+0.11%
$ 954.15 million $ 25.76 million
Oct 25, 2024 $ 0.114
-6.34%
$ 953.06 million $ 28.13 million
Oct 24, 2024 $ 0.122
+0.72%
$ 1.02 billion $ 15.35 million
Oct 23, 2024 $ 0.121
-2.42%
$ 1.01 billion $ 19.52 million