Algorand Historical Data

ALGO Page 24
Download
Date Close Price change Market cap Trading volume
Apr 21, 2023 $ 0.186
-3.05%
$ 1.34 billion $ 111.81 million
Apr 20, 2023 $ 0.192
-5.06%
$ 1.38 billion $ 204.15 million
Apr 19, 2023 $ 0.202
-9.40%
$ 1.46 billion $ 135.12 million
Apr 18, 2023 $ 0.223
-0.04%
$ 1.61 billion $ 173.17 million
Apr 17, 2023 $ 0.223
-5.61%
$ 1.61 billion $ 154.9 million
Apr 16, 2023 $ 0.236
+1.54%
$ 1.7 billion $ 73.56 million
Apr 15, 2023 $ 0.233
+2.25%
$ 1.68 billion $ 99.6 million
Apr 14, 2023 $ 0.228
+2.79%
$ 1.64 billion $ 176.78 million
Apr 13, 2023 $ 0.221
+2.94%
$ 1.6 billion $ 86.6 million
Apr 12, 2023 $ 0.215
-2.34%
$ 1.55 billion $ 117.15 million
Apr 11, 2023 $ 0.22
-0.51%
$ 1.59 billion $ 69.72 million
Apr 10, 2023 $ 0.221
+1.38%
$ 1.59 billion $ 82.77 million
Apr 9, 2023 $ 0.219
+0.91%
$ 1.57 billion $ 44.01 million
Apr 8, 2023 $ 0.217
-1.54%
$ 1.56 billion $ 51.43 million
Apr 7, 2023 $ 0.22
+0.69%
$ 1.58 billion $ 58.51 million
Apr 6, 2023 $ 0.218
-2.14%
$ 1.57 billion $ 79.19 million
Apr 5, 2023 $ 0.223
+2.18%
$ 1.61 billion $ 92.83 million
Apr 4, 2023 $ 0.218
+1.77%
$ 1.56 billion $ 69.35 million
Apr 3, 2023 $ 0.215
+0.11%
$ 1.53 billion $ 100.03 million
Apr 2, 2023 $ 0.214
-4.09%
$ 1.53 billion $ 75.69 million
Apr 1, 2023 $ 0.223
-1.30%
$ 1.6 billion $ 68 million
Mar 31, 2023 $ 0.226
+0.69%
$ 1.62 billion $ 96.25 million
Mar 30, 2023 $ 0.225
-4.17%
$ 1.61 billion $ 197.76 million
Mar 29, 2023 $ 0.234
+16.08%
$ 1.67 billion $ 321.31 million
Mar 28, 2023 $ 0.202
+0.94%
$ 1.44 billion $ 56.67 million
Mar 27, 2023 $ 0.2
-5.16%
$ 1.43 billion $ 86.4 million
Mar 26, 2023 $ 0.211
+1.98%
$ 1.5 billion $ 41.08 million
Mar 25, 2023 $ 0.207
-1.07%
$ 1.48 billion $ 51.91 million
Mar 24, 2023 $ 0.209
-4.85%
$ 1.49 billion $ 75.71 million
Mar 23, 2023 $ 0.22
+2.54%
$ 1.57 billion $ 119.36 million
Mar 22, 2023 $ 0.214
-4.28%
$ 1.53 billion $ 241.52 million
Mar 21, 2023 $ 0.224
+6.27%
$ 1.6 billion $ 99.18 million
Mar 20, 2023 $ 0.211
-4.69%
$ 1.5 billion $ 90.8 million
Mar 19, 2023 $ 0.221
+2.44%
$ 1.58 billion $ 84.76 million
Mar 18, 2023 $ 0.216
-4.90%
$ 1.54 billion $ 140.1 million
Mar 17, 2023 $ 0.227
+8.75%
$ 1.62 billion $ 91.68 million
Mar 16, 2023 $ 0.209
+1.83%
$ 1.49 billion $ 56.08 million
Mar 15, 2023 $ 0.205
-7.90%
$ 1.46 billion $ 98.85 million
Mar 14, 2023 $ 0.222
+4.45%
$ 1.58 billion $ 123.7 million
Mar 13, 2023 $ 0.213
+5.84%
$ 1.52 billion $ 120.45 million
Mar 12, 2023 $ 0.201
+6.86%
$ 1.43 billion $ 92.97 million
Mar 11, 2023 $ 0.188
-0.27%
$ 1.34 billion $ 112.94 million
Mar 10, 2023 $ 0.189
-2.42%
$ 1.34 billion $ 110.44 million
Mar 9, 2023 $ 0.194
-4.43%
$ 1.38 billion $ 94.73 million
Mar 8, 2023 $ 0.203
-6.66%
$ 1.44 billion $ 65.52 million
Mar 7, 2023 $ 0.217
-3.78%
$ 1.54 billion $ 69.73 million
Mar 6, 2023 $ 0.226
-0.27%
$ 1.61 billion $ 66.33 million
Mar 5, 2023 $ 0.226
+0.39%
$ 1.61 billion $ 38.38 million
Mar 4, 2023 $ 0.225
-3.40%
$ 1.6 billion $ 37.07 million
Mar 3, 2023 $ 0.233
-3.70%
$ 1.66 billion $ 101.89 million