Algorand Historical Data

ALGO Page 8
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.176
+1.00%
$ 1.52 billion $ 26.78 million
Jun 27, 2025 $ 0.175
+1.57%
$ 1.51 billion $ 42.52 million
Jun 26, 2025 $ 0.172
-2.08%
$ 1.48 billion $ 54.29 million
Jun 25, 2025 $ 0.176
-3.85%
$ 1.52 billion $ 54.65 million
Jun 24, 2025 $ 0.183
+1.96%
$ 1.58 billion $ 69.93 million
Jun 23, 2025 $ 0.179
+11.98%
$ 1.55 billion $ 80.84 million
Jun 22, 2025 $ 0.16
-1.40%
$ 1.38 billion $ 107.99 million
Jun 21, 2025 $ 0.162
-2.94%
$ 1.4 billion $ 62.87 million
Jun 20, 2025 $ 0.167
-1.19%
$ 1.44 billion $ 80.42 million
Jun 19, 2025 $ 0.169
-0.87%
$ 1.46 billion $ 47.87 million
Jun 18, 2025 $ 0.171
+0.69%
$ 1.47 billion $ 61.05 million
Jun 17, 2025 $ 0.169
-3.57%
$ 1.46 billion $ 79.53 million
Jun 16, 2025 $ 0.176
-0.41%
$ 1.52 billion $ 56.61 million
Jun 15, 2025 $ 0.176
-0.41%
$ 1.52 billion $ 40.36 million
Jun 14, 2025 $ 0.177
-1.99%
$ 1.53 billion $ 41.36 million
Jun 13, 2025 $ 0.181
+0.04%
$ 1.56 billion $ 138.48 million
Jun 12, 2025 $ 0.181
-8.32%
$ 1.56 billion $ 94.43 million
Jun 11, 2025 $ 0.197
-5.30%
$ 1.7 billion $ 80.25 million
Jun 10, 2025 $ 0.208
+4.32%
$ 1.8 billion $ 67.94 million
Jun 9, 2025 $ 0.2
+4.71%
$ 1.72 billion $ 52.19 million
Jun 8, 2025 $ 0.191
-0.24%
$ 1.64 billion $ 36.8 million
Jun 7, 2025 $ 0.191
+2.06%
$ 1.65 billion $ 26.92 million
Jun 6, 2025 $ 0.187
+3.43%
$ 1.61 billion $ 52.09 million
Jun 5, 2025 $ 0.181
-5.48%
$ 1.56 billion $ 73.38 million
Jun 4, 2025 $ 0.191
-3.00%
$ 1.65 billion $ 43.55 million
Jun 3, 2025 $ 0.197
-0.69%
$ 1.7 billion $ 46.85 million
Jun 2, 2025 $ 0.199
+1.72%
$ 1.71 billion $ 43.59 million
Jun 1, 2025 $ 0.195
+0.81%
$ 1.68 billion $ 40.13 million
May 31, 2025 $ 0.194
+0.75%
$ 1.67 billion $ 52.26 million
May 30, 2025 $ 0.192
-8.28%
$ 1.66 billion $ 103.22 million
May 29, 2025 $ 0.21
-3.60%
$ 1.81 billion $ 60.76 million
May 28, 2025 $ 0.217
-2.05%
$ 1.87 billion $ 54.29 million
May 27, 2025 $ 0.222
+1.38%
$ 1.91 billion $ 52.55 million
May 26, 2025 $ 0.219
-1.25%
$ 1.88 billion $ 55.35 million
May 25, 2025 $ 0.222
+0.47%
$ 1.91 billion $ 51.05 million
May 24, 2025 $ 0.221
-1.40%
$ 1.9 billion $ 48.33 million
May 23, 2025 $ 0.224
-7.21%
$ 1.93 billion $ 94.81 million
May 22, 2025 $ 0.241
+4.58%
$ 2.08 billion $ 85.02 million
May 21, 2025 $ 0.231
+2.81%
$ 1.98 billion $ 81.27 million
May 20, 2025 $ 0.224
+0.97%
$ 1.93 billion $ 49.39 million
May 19, 2025 $ 0.222
-2.20%
$ 1.91 billion $ 65.33 million
May 18, 2025 $ 0.227
+5.26%
$ 1.95 billion $ 66.04 million
May 17, 2025 $ 0.216
-3.21%
$ 1.86 billion $ 54.54 million
May 16, 2025 $ 0.223
-1.18%
$ 1.92 billion $ 56.29 million
May 15, 2025 $ 0.226
-4.51%
$ 1.94 billion $ 85.89 million
May 14, 2025 $ 0.236
-4.16%
$ 2.03 billion $ 84.33 million
May 13, 2025 $ 0.247
+1.85%
$ 2.12 billion $ 106.55 million
May 12, 2025 $ 0.242
+1.19%
$ 2.08 billion $ 147.77 million
May 11, 2025 $ 0.239
-5.35%
$ 2.06 billion $ 96.84 million
May 10, 2025 $ 0.253
+8.64%
$ 2.17 billion $ 89.82 million