Algorand Historical Data

ALGO Page 28
Download
Date Close Price change Market cap Trading volume
Oct 3, 2022 $ 0.354
-0.02%
$ 2.46 billion $ 134.35 million
Oct 2, 2022 $ 0.354
-0.21%
$ 2.46 billion $ 227.59 million
Oct 1, 2022 $ 0.355
+0.47%
$ 2.46 billion $ 279.21 million
Sep 30, 2022 $ 0.353
-0.36%
$ 2.45 billion $ 280.45 million
Sep 29, 2022 $ 0.355
+1.34%
$ 2.46 billion $ 273.52 million
Sep 28, 2022 $ 0.35
-0.67%
$ 2.43 billion $ 190.55 million
Sep 27, 2022 $ 0.352
-4.41%
$ 2.44 billion $ 265.89 million
Sep 26, 2022 $ 0.369
-5.22%
$ 2.55 billion $ 278.02 million
Sep 25, 2022 $ 0.389
+0.75%
$ 2.7 billion $ 315.4 million
Sep 24, 2022 $ 0.386
-3.55%
$ 2.68 billion $ 254.1 million
Sep 23, 2022 $ 0.4
+8.26%
$ 2.77 billion $ 487.75 million
Sep 22, 2022 $ 0.37
+10.33%
$ 2.56 billion $ 599.57 million
Sep 21, 2022 $ 0.335
+1.68%
$ -- $ 302.1 million
Sep 20, 2022 $ 0.33
+3.81%
$ 2.28 billion $ 357.74 million
Sep 19, 2022 $ 0.317
+8.26%
$ 2.2 billion $ 234.6 million
Sep 18, 2022 $ 0.293
-5.73%
$ 2.03 billion $ 115.43 million
Sep 17, 2022 $ 0.311
+4.48%
$ 2.15 billion $ 92.49 million
Sep 16, 2022 $ 0.298
+0.95%
$ 2.06 billion $ 72.64 million
Sep 15, 2022 $ 0.295
-2.71%
$ 2.04 billion $ 90.03 million
Sep 14, 2022 $ 0.303
+2.22%
$ 2.1 billion $ 64.02 million
Sep 13, 2022 $ 0.297
-8.32%
$ 2.05 billion $ 174.94 million
Sep 12, 2022 $ 0.323
-0.70%
$ 2.24 billion $ 96.23 million
Sep 11, 2022 $ 0.326
+0.99%
$ 2.25 billion $ 185.41 million
Sep 10, 2022 $ 0.323
-0.63%
$ 2.23 billion $ 129.1 million
Sep 9, 2022 $ 0.325
+5.52%
$ 2.24 billion $ 151.98 million
Sep 8, 2022 $ 0.308
+2.81%
$ 2.12 billion $ 77.61 million
Sep 7, 2022 $ 0.299
+4.74%
$ 2.06 billion $ 131.09 million
Sep 6, 2022 $ 0.286
-6.27%
$ 1.97 billion $ 85.47 million
Sep 5, 2022 $ 0.305
-2.37%
$ 2.1 billion $ 54.43 million
Sep 4, 2022 $ 0.312
+3.04%
$ 2.15 billion $ 119.21 million
Sep 3, 2022 $ 0.303
+0.24%
$ 2.09 billion $ 46.79 million
Sep 2, 2022 $ 0.302
+3.01%
$ 2.09 billion $ 100.23 million
Sep 1, 2022 $ 0.293
+1.69%
$ 2.02 billion $ 55.17 million
Aug 31, 2022 $ 0.289
-1.07%
$ 1.99 billion $ 54.68 million
Aug 30, 2022 $ 0.292
-2.15%
$ 2.01 billion $ 56.62 million
Aug 29, 2022 $ 0.298
+5.37%
$ 2.06 billion $ 78.31 million
Aug 28, 2022 $ 0.283
-2.06%
$ 1.95 billion $ 54.98 million
Aug 27, 2022 $ 0.289
+2.19%
$ 1.99 billion $ 68.81 million
Aug 26, 2022 $ 0.283
-8.07%
$ 1.95 billion $ 132.71 million
Aug 25, 2022 $ 0.307
+1.72%
$ 2.12 billion $ 117.72 million
Aug 24, 2022 $ 0.302
-1.73%
$ 2.09 billion $ 143.52 million
Aug 23, 2022 $ 0.308
+1.70%
$ 2.12 billion $ 87.43 million
Aug 22, 2022 $ 0.302
-1.34%
$ 2.08 billion $ 84.22 million
Aug 21, 2022 $ 0.307
+2.06%
$ 2.11 billion $ 89.22 million
Aug 20, 2022 $ 0.3
-1.12%
$ 2.07 billion $ 100.79 million
Aug 19, 2022 $ 0.304
-9.06%
$ 2.09 billion $ 206.21 million
Aug 18, 2022 $ 0.334
-1.85%
$ 2.3 billion $ 80.21 million
Aug 17, 2022 $ 0.34
-3.61%
$ 2.34 billion $ 217.84 million
Aug 16, 2022 $ 0.353
-1.26%
$ 2.43 billion $ 67.81 million
Aug 15, 2022 $ 0.358
-1.88%
$ 2.46 billion $ 96.96 million