Algorand Historical Data

ALGO Page 45
Download
Date Close Price change Market cap Trading volume
May 31, 2020 $ 0.235
-3.17%
$ 644.83 million $ 58.5 million
May 30, 2020 $ 0.243
+6.09%
$ 662.62 million $ 38.08 million
May 29, 2020 $ 0.229
+0.84%
$ 625.24 million $ 32.16 million
May 28, 2020 $ 0.227
+2.92%
$ 612.8 million $ 27.85 million
May 27, 2020 $ 0.221
+0.97%
$ 595.36 million $ 34.14 million
May 26, 2020 $ 0.218
+3.64%
$ 589.33 million $ 44 million
May 25, 2020 $ 0.211
+6.43%
$ 568.78 million $ 28.95 million
May 24, 2020 $ 0.198
-1.90%
$ 534.66 million $ 31.52 million
May 23, 2020 $ 0.202
-1.56%
$ 545.04 million $ 24.43 million
May 22, 2020 $ 0.205
+6.88%
$ 553.64 million $ 31.27 million
May 21, 2020 $ 0.192
-8.32%
$ 517.02 million $ 28.72 million
May 20, 2020 $ 0.209
+4.42%
$ 564 million $ 31.93 million
May 19, 2020 $ 0.201
-0.23%
$ 540.2 million $ 18.78 million
May 18, 2020 $ 0.201
+1.53%
$ 541.49 million $ 19.19 million
May 17, 2020 $ 0.198
+0.09%
$ 533.23 million $ 19.58 million
May 16, 2020 $ 0.198
+2.78%
$ 532.67 million $ 18.14 million
May 15, 2020 $ 0.192
-2.35%
$ 518.09 million $ 21.46 million
May 14, 2020 $ 0.197
+0.52%
$ 530.56 million $ 34.57 million
May 13, 2020 $ 0.196
+1.48%
$ 527.81 million $ 33.04 million
May 12, 2020 $ 0.193
+3.46%
$ 519.85 million $ 19.25 million
May 11, 2020 $ 0.187
-2.24%
$ 501.82 million $ 39 million
May 10, 2020 $ 0.191
-10.88%
$ 513.34 million $ 46.08 million
May 9, 2020 $ 0.214
-1.94%
$ 576.34 million $ 45.82 million
May 8, 2020 $ 0.219
+7.46%
$ 587.6 million $ 37.76 million
May 7, 2020 $ 0.203
+2.72%
$ 544.11 million $ 48.43 million
May 6, 2020 $ 0.198
-4.87%
$ 529.65 million $ 46.94 million
May 5, 2020 $ 0.208
+1.02%
$ 556.43 million $ 58.37 million
May 4, 2020 $ 0.206
-0.31%
$ 550.93 million $ 53.77 million
May 3, 2020 $ 0.207
-5.59%
$ 552.77 million $ 63.84 million
May 2, 2020 $ 0.219
+2.35%
$ 585.59 million $ 42.18 million
May 1, 2020 $ 0.214
+1.94%
$ 572.09 million $ 43.29 million
Apr 30, 2020 $ 0.21
-8.55%
$ 561.18 million $ 69.1 million
Apr 29, 2020 $ 0.23
+6.26%
$ 613.81 million $ 55.19 million
Apr 28, 2020 $ 0.216
-0.35%
$ 577.88 million $ 32.05 million
Apr 27, 2020 $ 0.217
-3.72%
$ 579.31 million $ 46.73 million
Apr 26, 2020 $ 0.225
+6.69%
$ 601.81 million $ 63.37 million
Apr 25, 2020 $ 0.211
+0.78%
$ 564.19 million $ 48.75 million
Apr 24, 2020 $ 0.209
+7.22%
$ 558.38 million $ 54.78 million
Apr 23, 2020 $ 0.195
+4.32%
$ 520.86 million $ 39.64 million
Apr 22, 2020 $ 0.187
+5.06%
$ 499.27 million $ 35.19 million
Apr 21, 2020 $ 0.178
+0.56%
$ 475.2 million $ 42.39 million
Apr 20, 2020 $ 0.177
-5.82%
$ 472.51 million $ 58.08 million
Apr 19, 2020 $ 0.188
-5.55%
$ 501.88 million $ 49.04 million
Apr 18, 2020 $ 0.199
+5.67%
$ 527.17 million $ 53.42 million
Apr 17, 2020 $ 0.188
+1.93%
$ 498.77 million $ 56.21 million
Apr 16, 2020 $ 0.185
+9.39%
$ 489.1 million $ 68.08 million
Apr 15, 2020 $ 0.169
-5.16%
$ 446.98 million $ 53.13 million
Apr 14, 2020 $ 0.178
+1.57%
$ 471.3 million $ 64.85 million
Apr 13, 2020 $ 0.175
-2.60%
$ 463.94 million $ 68.17 million
Apr 12, 2020 $ 0.18
+0.84%
$ 476.66 million $ 68.82 million