Algorand Historical Data

ALGO Page 46
Download
Date Close Price change Market cap Trading volume
Apr 12, 2020 $ 0.18
+0.84%
$ 476.66 million $ 68.82 million
Apr 11, 2020 $ 0.179
-0.18%
$ 472.88 million $ 53.66 million
Apr 10, 2020 $ 0.179
-10.89%
$ 471.18 million $ 73.8 million
Apr 9, 2020 $ 0.201
-1.38%
$ 528.79 million $ 56.93 million
Apr 8, 2020 $ 0.204
+9.68%
$ 536.27 million $ 64.95 million
Apr 7, 2020 $ 0.186
-0.81%
$ 488.89 million $ 53.64 million
Apr 6, 2020 $ 0.187
+8.91%
$ 492.51 million $ 62.85 million
Apr 5, 2020 $ 0.172
-2.90%
$ 452.27 million $ 60.51 million
Apr 4, 2020 $ 0.177
+10.66%
$ 465.43 million $ 72.85 million
Apr 3, 2020 $ 0.16
+0.85%
$ 420.55 million $ 59.18 million
Apr 2, 2020 $ 0.158
+1.59%
$ 417.05 million $ 46.81 million
Apr 1, 2020 $ 0.156
+0.79%
$ 784.03 million $ 47.07 million
Mar 31, 2020 $ 0.155
+0.33%
$ 778.11 million $ 34.35 million
Mar 30, 2020 $ 0.154
+7.07%
$ 776.37 million $ 42.68 million
Mar 29, 2020 $ 0.144
-3.77%
$ 725.43 million $ 39.34 million
Mar 28, 2020 $ 0.15
-3.81%
$ 753.77 million $ 38.08 million
Mar 27, 2020 $ 0.156
-1.24%
$ 783.9 million $ 60.46 million
Mar 26, 2020 $ 0.158
+2.27%
$ 793.9 million $ 47.59 million
Mar 25, 2020 $ 0.154
-3.88%
$ 776.1 million $ 44.16 million
Mar 24, 2020 $ 0.161
+0.58%
$ 807.56 million $ 51.33 million
Mar 23, 2020 $ 0.16
+8.95%
$ 803.18 million $ 41.68 million
Mar 22, 2020 $ 0.147
-4.64%
$ 736.94 million $ 51.64 million
Mar 21, 2020 $ 0.153
-2.53%
$ 772.05 million $ 48.88 million
Mar 20, 2020 $ 0.157
+0.28%
$ 788.62 million $ 69.37 million
Mar 19, 2020 $ 0.157
+14.17%
$ 785.81 million $ 59.85 million
Mar 18, 2020 $ 0.137
+0.14%
$ 687.55 million $ 51.02 million
Mar 17, 2020 $ 0.138
+8.40%
$ 689.1 million $ 50.82 million
Mar 16, 2020 $ 0.127
-14.70%
$ 634.35 million $ 52.26 million
Mar 15, 2020 $ 0.149
+0.50%
$ 388.64 million $ 57.69 million
Mar 14, 2020 $ 0.148
-2.63%
$ 386.74 million $ 65.22 million
Mar 13, 2020 $ 0.152
+12.61%
$ 396.5 million $ 88.97 million
Mar 12, 2020 $ 0.136
-49.83%
$ 355.19 million $ 64.84 million
Mar 11, 2020 $ 0.271
-4.48%
$ 707.95 million $ 63.92 million
Mar 10, 2020 $ 0.283
+1.82%
$ 740.99 million $ 83.09 million
Mar 9, 2020 $ 0.275
-5.74%
$ 720.24 million $ 81.25 million
Mar 8, 2020 $ 0.292
-13.88%
$ 764.72 million $ 64.49 million
Mar 7, 2020 $ 0.339
-9.68%
$ 886.17 million $ 68.32 million
Mar 6, 2020 $ 0.376
-0.85%
$ 981.15 million $ 71.19 million
Mar 5, 2020 $ 0.379
-3.83%
$ 987.85 million $ 79.77 million
Mar 4, 2020 $ 0.394
+6.30%
$ 1.03 billion $ 105.18 million
Mar 3, 2020 $ 0.37
-1.38%
$ 901.98 million $ 89.59 million
Mar 2, 2020 $ 0.376
+17.38%
$ 914.44 million $ 94.43 million
Mar 1, 2020 $ 0.32
-3.10%
$ 778.51 million $ 58.26 million
Feb 29, 2020 $ 0.333
-4.84%
$ 810.67 million $ 62.01 million
Feb 28, 2020 $ 0.35
-6.75%
$ -- $ 81.3 million
Feb 27, 2020 $ 0.374
+1.52%
$ -- $ 93.34 million
Feb 26, 2020 $ 0.369
-6.31%
$ -- $ 107.99 million
Feb 25, 2020 $ 0.394
-20.22%
$ -- $ 129.68 million
Feb 24, 2020 $ 0.493
+6.78%
$ -- $ 174.35 million
Feb 23, 2020 $ 0.462
+2.60%
$ -- $ 101.45 million