Algorand Historical Data

ALGO Page 21
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 0.0969
+1.31%
$ 758.44 million $ 20.04 million
Sep 17, 2023 $ 0.0956
-3.02%
$ 748.41 million $ 17.84 million
Sep 16, 2023 $ 0.0986
+1.87%
$ 771.68 million $ 19.75 million
Sep 15, 2023 $ 0.0968
+2.98%
$ 757.51 million $ 21.69 million
Sep 14, 2023 $ 0.0939
+2.70%
$ 735.14 million $ 23 million
Sep 13, 2023 $ 0.0914
+1.42%
$ 715.84 million $ 21.7 million
Sep 12, 2023 $ 0.0901
+0.71%
$ 705.56 million $ 20.59 million
Sep 11, 2023 $ 0.0895
-3.53%
$ 700.55 million $ 30.45 million
Sep 10, 2023 $ 0.0927
-1.88%
$ 726.08 million $ 34.15 million
Sep 9, 2023 $ 0.0945
-2.02%
$ 739.96 million $ 14.53 million
Sep 8, 2023 $ 0.0965
-1.30%
$ 755.26 million $ 21.9 million
Sep 7, 2023 $ 0.0977
+3.46%
$ 765.19 million $ 30.25 million
Sep 6, 2023 $ 0.0945
-0.24%
$ 739.55 million $ 20.91 million
Sep 5, 2023 $ 0.0947
+0.16%
$ 741.4 million $ 19.19 million
Sep 4, 2023 $ 0.0945
-0.45%
$ 739.98 million $ 18.45 million
Sep 3, 2023 $ 0.095
-0.54%
$ 743.38 million $ 15.8 million
Sep 2, 2023 $ 0.0955
+2.72%
$ 747.4 million $ 16.19 million
Sep 1, 2023 $ 0.0929
-1.24%
$ 727.61 million $ 44.51 million
Aug 31, 2023 $ 0.0941
-3.47%
$ 736.71 million $ 36.2 million
Aug 30, 2023 $ 0.0975
-3.72%
$ 763.11 million $ 25.99 million
Aug 29, 2023 $ 0.101
+3.34%
$ 792.42 million $ 39.76 million
Aug 28, 2023 $ 0.098
+1.94%
$ 766.7 million $ 23.63 million
Aug 27, 2023 $ 0.0961
-0.45%
$ 751.92 million $ 17.6 million
Aug 26, 2023 $ 0.0965
-1.10%
$ 754.97 million $ 16.79 million
Aug 25, 2023 $ 0.0975
-0.63%
$ 763.36 million $ 27.27 million
Aug 24, 2023 $ 0.0981
-0.90%
$ 768.15 million $ 23.12 million
Aug 23, 2023 $ 0.0991
+1.70%
$ 775.29 million $ 27.16 million
Aug 22, 2023 $ 0.0974
+0.56%
$ 762.31 million $ 33.53 million
Aug 21, 2023 $ 0.0968
-1.56%
$ 757.82 million $ 30.92 million
Aug 20, 2023 $ 0.0983
+0.69%
$ 769.49 million $ 24.18 million
Aug 19, 2023 $ 0.0976
+1.35%
$ 764.07 million $ 30.26 million
Aug 18, 2023 $ 0.0963
+2.42%
$ 753.83 million $ 50.96 million
Aug 17, 2023 $ 0.094
-8.72%
$ 736 million $ 69.09 million
Aug 16, 2023 $ 0.103
-5.01%
$ 806.15 million $ 76.44 million
Aug 15, 2023 $ 0.108
-5.62%
$ 848.85 million $ 72.65 million
Aug 14, 2023 $ 0.115
-1.40%
$ 897.86 million $ 43.5 million
Aug 13, 2023 $ 0.117
+0.80%
$ 910.72 million $ 43.22 million
Aug 12, 2023 $ 0.116
+2.98%
$ 903.49 million $ 30.26 million
Aug 11, 2023 $ 0.112
-0.14%
$ 877.12 million $ 45.97 million
Aug 10, 2023 $ 0.112
-0.41%
$ 878.43 million $ 39.47 million
Aug 9, 2023 $ 0.113
-0.11%
$ 882.25 million $ 62.79 million
Aug 8, 2023 $ 0.113
+1.03%
$ 883.27 million $ 117.35 million
Aug 7, 2023 $ 0.112
+2.11%
$ 874.23 million $ 59.32 million
Aug 6, 2023 $ 0.11
+2.92%
$ 856.45 million $ 33.53 million
Aug 5, 2023 $ 0.107
+0.59%
$ 832.13 million $ 27.42 million
Aug 4, 2023 $ 0.106
-0.40%
$ 827.45 million $ 49.75 million
Aug 3, 2023 $ 0.106
-0.49%
$ 830.52 million $ 31.4 million
Aug 2, 2023 $ 0.107
-3.42%
$ 834.55 million $ 74.03 million
Aug 1, 2023 $ 0.111
+0.83%
$ 864.05 million $ 101.13 million
Jul 31, 2023 $ 0.11
+0.25%
$ 856.74 million $ 89.9 million