Algorand Historical Data

ALGO Page 13
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 0.124
-1.14%
$ 1.03 billion $ 23.83 million
Oct 21, 2024 $ 0.126
-3.66%
$ 1.05 billion $ 24.48 million
Oct 20, 2024 $ 0.13
+5.66%
$ 1.09 billion $ 21.9 million
Oct 19, 2024 $ 0.123
+0.03%
$ 1.03 billion $ 16.68 million
Oct 18, 2024 $ 0.123
+2.85%
$ 1.03 billion $ 18.61 million
Oct 17, 2024 $ 0.12
-2.58%
$ 996.99 million $ 24.86 million
Oct 16, 2024 $ 0.123
-2.19%
$ 1.02 billion $ 24.13 million
Oct 15, 2024 $ 0.126
-0.76%
$ 1.05 billion $ 32.31 million
Oct 14, 2024 $ 0.127
+4.90%
$ 1.05 billion $ 22.42 million
Oct 13, 2024 $ 0.121
-0.86%
$ 1 billion $ 14.7 million
Oct 12, 2024 $ 0.122
+0.35%
$ 1.01 billion $ 15.25 million
Oct 11, 2024 $ 0.121
+2.47%
$ 1.01 billion $ 17.81 million
Oct 10, 2024 $ 0.118
-0.24%
$ 985.13 million $ 21.21 million
Oct 9, 2024 $ 0.119
-2.10%
$ 986.87 million $ 22.23 million
Oct 8, 2024 $ 0.121
-2.60%
$ 1.01 billion $ 22.29 million
Oct 7, 2024 $ 0.125
-1.80%
$ 1.03 billion $ 24.68 million
Oct 6, 2024 $ 0.127
+0.81%
$ 1.05 billion $ 13.04 million
Oct 5, 2024 $ 0.126
-0.14%
$ 1.04 billion $ 13.68 million
Oct 4, 2024 $ 0.126
+3.18%
$ 1.04 billion $ 25.97 million
Oct 3, 2024 $ 0.122
+0.73%
$ 1.01 billion $ 31.68 million
Oct 2, 2024 $ 0.121
-2.94%
$ 1 billion $ 28.77 million
Oct 1, 2024 $ 0.125
-6.99%
$ 1.03 billion $ 37.06 million
Sep 30, 2024 $ 0.134
-4.99%
$ 1.11 billion $ 22.19 million
Sep 29, 2024 $ 0.141
-0.09%
$ 1.17 billion $ 16.68 million
Sep 28, 2024 $ 0.141
-1.94%
$ 1.17 billion $ 19.65 million
Sep 27, 2024 $ 0.144
+0.41%
$ 1.19 billion $ 24.19 million
Sep 26, 2024 $ 0.144
+4.58%
$ 1.19 billion $ 25.75 million
Sep 25, 2024 $ 0.137
-0.90%
$ 1.13 billion $ 25.72 million
Sep 24, 2024 $ 0.138
+3.21%
$ 1.14 billion $ 22.99 million
Sep 23, 2024 $ 0.134
+1.57%
$ 1.11 billion $ 24.07 million
Sep 22, 2024 $ 0.132
-3.10%
$ 1.09 billion $ 16.78 million
Sep 21, 2024 $ 0.136
+2.56%
$ 1.13 billion $ 17.44 million
Sep 20, 2024 $ 0.133
+1.06%
$ 1.1 billion $ 24.19 million
Sep 19, 2024 $ 0.131
+2.96%
$ 1.08 billion $ 24.29 million
Sep 18, 2024 $ 0.128
+2.95%
$ 1.05 billion $ 22.78 million
Sep 17, 2024 $ 0.124
+0.27%
$ 1.02 billion $ 17.63 million
Sep 16, 2024 $ 0.124
-2.12%
$ 1.02 billion $ 19.68 million
Sep 15, 2024 $ 0.126
-3.80%
$ 1.04 billion $ 14.4 million
Sep 14, 2024 $ 0.131
-1.48%
$ 1.08 billion $ 14.42 million
Sep 13, 2024 $ 0.133
+2.43%
$ 1.1 billion $ 18.48 million
Sep 12, 2024 $ 0.13
+2.48%
$ 1.07 billion $ 16.27 million
Sep 11, 2024 $ 0.127
-1.99%
$ 1.05 billion $ 22.15 million
Sep 10, 2024 $ 0.13
+1.23%
$ 1.07 billion $ 18.53 million
Sep 9, 2024 $ 0.128
+2.35%
$ 1.05 billion $ 21.74 million
Sep 8, 2024 $ 0.125
+3.49%
$ 1.03 billion $ 24.15 million
Sep 7, 2024 $ 0.121
+3.91%
$ 993.83 million $ 20.79 million
Sep 6, 2024 $ 0.116
-1.22%
$ 956.88 million $ 29.08 million
Sep 5, 2024 $ 0.118
-3.85%
$ 968.79 million $ 19.21 million
Sep 4, 2024 $ 0.122
+2.61%
$ 1.01 billion $ 26.48 million
Sep 3, 2024 $ 0.119
-4.92%
$ 982.28 million $ 18.47 million