Algorand Historical Data

ALGO Page 23
Download
Date Close Price change Market cap Trading volume
Jun 10, 2023 $ 0.111
-10.35%
$ 805.75 million $ 145.12 million
Jun 9, 2023 $ 0.124
+0.46%
$ 898.82 million $ 37.56 million
Jun 8, 2023 $ 0.123
-1.25%
$ 894.8 million $ 81.62 million
Jun 7, 2023 $ 0.125
-8.92%
$ 906.13 million $ 65.45 million
Jun 6, 2023 $ 0.137
-0.55%
$ 994.85 million $ 59.63 million
Jun 5, 2023 $ 0.138
-9.32%
$ 1 billion $ 99.82 million
Jun 4, 2023 $ 0.152
+0.61%
$ 1.1 billion $ 23.96 million
Jun 3, 2023 $ 0.151
-0.34%
$ 1.1 billion $ 25.59 million
Jun 2, 2023 $ 0.152
+2.30%
$ 1.1 billion $ 46.2 million
Jun 1, 2023 $ 0.148
+0.45%
$ 1.07 billion $ 34.67 million
May 31, 2023 $ 0.148
-2.52%
$ 1.07 billion $ 47.47 million
May 30, 2023 $ 0.151
-0.15%
$ 1.1 billion $ 47.05 million
May 29, 2023 $ 0.152
-1.32%
$ 1.1 billion $ 36.24 million
May 28, 2023 $ 0.154
+0.66%
$ 1.11 billion $ 42.33 million
May 27, 2023 $ 0.153
+1.22%
$ 1.11 billion $ 37.44 million
May 26, 2023 $ 0.151
+0.17%
$ 1.09 billion $ 46.92 million
May 25, 2023 $ 0.151
-3.08%
$ 1.09 billion $ 87.13 million
May 24, 2023 $ 0.155
-4.51%
$ 1.13 billion $ 66.31 million
May 23, 2023 $ 0.163
+0.58%
$ 1.18 billion $ 46.47 million
May 22, 2023 $ 0.162
-0.77%
$ 1.17 billion $ 39.36 million
May 21, 2023 $ 0.163
-2.23%
$ 1.18 billion $ 30.43 million
May 20, 2023 $ 0.167
+0.96%
$ 1.21 billion $ 29.58 million
May 19, 2023 $ 0.165
-0.15%
$ 1.2 billion $ 44.23 million
May 18, 2023 $ 0.165
-3.97%
$ 1.2 billion $ 64.21 million
May 17, 2023 $ 0.172
+1.64%
$ 1.25 billion $ 49.8 million
May 16, 2023 $ 0.17
+1.11%
$ 1.23 billion $ 46.68 million
May 15, 2023 $ 0.168
-0.04%
$ 1.21 billion $ 43.34 million
May 14, 2023 $ 0.168
+0.14%
$ 1.21 billion $ 26.86 million
May 13, 2023 $ 0.167
+1.24%
$ 1.21 billion $ 30.67 million
May 12, 2023 $ 0.165
+1.34%
$ 1.19 billion $ 57.34 million
May 11, 2023 $ 0.163
-3.52%
$ 1.18 billion $ 67.1 million
May 10, 2023 $ 0.169
+2.25%
$ 1.22 billion $ 83.7 million
May 9, 2023 $ 0.165
+0.63%
$ 1.19 billion $ 52.73 million
May 8, 2023 $ 0.164
-6.10%
$ 1.19 billion $ 94.6 million
May 7, 2023 $ 0.175
-0.48%
$ 1.26 billion $ 34.4 million
May 6, 2023 $ 0.176
-3.32%
$ 1.27 billion $ 53.78 million
May 5, 2023 $ 0.182
+2.61%
$ 1.31 billion $ 52.11 million
May 4, 2023 $ 0.177
-2.61%
$ 1.28 billion $ 50.28 million
May 3, 2023 $ 0.182
+1.33%
$ 1.32 billion $ 45.87 million
May 2, 2023 $ 0.18
+1.07%
$ 1.3 billion $ 48.8 million
May 1, 2023 $ 0.178
-2.18%
$ 1.29 billion $ 65.8 million
Apr 30, 2023 $ 0.182
-1.96%
$ 1.32 billion $ 44.74 million
Apr 29, 2023 $ 0.185
+0.30%
$ 1.34 billion $ 35.24 million
Apr 28, 2023 $ 0.185
+0.34%
$ 1.34 billion $ 42.44 million
Apr 27, 2023 $ 0.184
+1.67%
$ 1.33 billion $ 85.15 million
Apr 26, 2023 $ 0.181
-3.90%
$ 1.31 billion $ 82.08 million
Apr 25, 2023 $ 0.188
+1.22%
$ 1.36 billion $ 79.92 million
Apr 24, 2023 $ 0.186
-2.53%
$ 1.34 billion $ 44.91 million
Apr 23, 2023 $ 0.191
-0.09%
$ 1.38 billion $ 41.67 million
Apr 22, 2023 $ 0.191
+2.81%
$ 1.38 billion $ 60.33 million