Algorand (ALGO) historical data and Live price

algorand

Algorand

ALGO
$ 1.17 + 9.19 % 0.00002169 BTC
MARKET CAP
2.661 B
24H VOLUME
416.757 M
CIRC.SUPPLY
2.272 B
MAX SUPPLY
10 B
Rank35
1H 1.10 %
24H 9.19 %
7D 7.75 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/211.3141.4151.2051.369918,368,742.882,332,973,250.72
2/16/211.351.4661.2751.314849,383,981.72,189,280,104.47
2/15/211.4721.5441.2231.3511,282,829,302.152,194,439,503.52
2/14/211.6711.6851.4151.472958,023,564.432,318,886,352.81
2/13/211.7181.7931.3761.671,617,380,782.052,529,547,858.88
2/12/211.2451.8251.1821.7122,098,583,771.262,487,520,455.02
2/11/211.0321.2991.0321.251,240,723,517.971,762,446,381.89
2/10/211.0291.0480.9221.032629,613,749.141,423,236,936.92
2/9/211.0071.0760.9671.029730,369,062.071,389,112,457.63
2/8/210.8451.0860.8441.011987,137,197.931,356,864,341.54
2/7/210.8110.8750.7740.845453,238,754.361,117,307,658.75
2/6/210.8340.8630.7460.811439,952,225.541,057,229,824.28
2/5/210.7080.8890.70.834538,956,814.061,073,207,784.49
2/4/210.7430.7570.6750.708357,906,068.86901,348,056.52
2/3/210.6520.7480.6490.741314,896,934.34932,052,142.21
2/2/210.6440.6720.6280.653218,901,998.8816,410,468.28
2/1/210.6510.6650.620.643253,555,579.44801,318,349.48
1/31/210.6640.6970.6240.651309,348,318.19809,696,071.64
1/30/210.6410.70.6150.664382,878,779.25823,929,237.39
1/29/210.5640.5850.5530.563257,736,498.17697,066,656.95
1/28/210.5430.5690.5280.556198,160,864.682687,662,463.318
1/27/210.6010.6010.5260.543211,490,313.949670,631,654.839
1/26/210.5570.6190.5390.602234,028,040.208741,589,790.87
1/25/210.5630.6330.5520.558277,194,482.546684,967,198.43
1/24/210.5570.5810.5520.563189,233,849.61689,909,449.3
1/23/210.510.570.5030.557196,103,379.392680,937,964.564
1/22/210.4610.5390.4320.511185,139,632.852623,878,178.819
1/21/210.5470.5490.4520.462182,613,767.491562,521,176.289
1/20/210.5230.5480.4860.546197,111,759.146664,366,557.866
1/19/210.5660.5720.5180.523182,636,173.852635,871,444.995
1/18/210.5850.6040.5430.566261,142,096.852686,427,451.4
1/17/210.5190.5840.4880.584300,743,172.107707,003,043.964
1/16/210.4880.550.4850.519296,573,002.413627,060,022.402
1/15/210.4540.4970.430.488274,399,566.933589,206,169.976
1/14/210.450.4660.4310.454116,642,595.066546,411,275.065
1/13/210.3980.4520.3820.451128,842,016.744550,898,424.351
1/12/210.4170.430.3920.398137,219,407.538483,689,141.686
1/11/210.4610.4610.3750.417258,262,716.886506,326,645.085
1/10/210.4860.5140.420.462257,910,312.729560,098,975.414
1/9/210.4550.4930.4370.486204,728,848.974588,479,031.65
1/8/210.4630.4820.4140.455248,294,641.372549,484,633.993
1/7/210.5120.5190.4520.463295,341,181.705558,294,123.478
1/6/210.480.5280.460.511374,099,919.951615,773,195.472
1/5/210.4420.4930.4050.479423,192,878.563576,420,575.593
1/4/210.4240.460.370.439257,108,477.693526,536,585.897
1/3/210.4080.4340.3990.423263,098,397.61506,613,483.19
1/2/210.3990.4610.3850.408417,148,719.457488,214,115.652
1/1/210.3340.4310.3320.398341,885,747.448475,506,413.995
12/31/200.3360.3360.3190.33463,753,450.28398,296,169.582
12/30/200.3460.3580.3280.33676,007,918.933399,527,468.573
12/29/200.3570.3610.3210.346114,394,972.919411,303,174.183
12/28/200.3190.3560.3170.35677,096,645.657421,590,539.13
12/27/200.3090.3350.3020.31992,973,623.061377,131,299.769
12/26/200.310.3210.3020.30961,623,354.677365,030,730.876
12/25/200.3140.3290.3040.3170,992,652.071365,011,423.875
12/24/200.290.3140.2820.31470,852,889.473369,393,255.492
12/23/200.3370.3510.270.289113,589,407.578339,466,637.637
12/22/200.3270.3470.3190.33790,816,048.078395,307,490.043
12/21/200.3390.3650.3150.327122,394,591.132383,358,582.378
12/20/200.3570.3570.3310.33995,694,398.243396,471,727.809
12/19/200.3540.3840.3510.357130,789,717.486423,249,794.324
12/18/200.3320.3630.3170.354119,453,445.433418,062,220.202
12/17/200.340.3570.3260.332123,624,266.242391,834,085.179
12/16/200.3250.3440.3190.34106,922,371.562400,509,207.44
12/15/200.3130.340.3130.32577,662,360.313382,912,366.109
12/14/200.3090.3180.3050.31348,466,155.186367,429,118.138
12/13/200.310.320.3050.30947,397,135.476362,674,628.039
12/12/200.2890.3150.2890.3156,942,675.415362,982,500.873
12/11/200.2940.2950.2770.2948,422,447.996339,126,241.224
12/10/200.3060.3070.2920.29441,624,810.646343,707,359.485
12/9/200.3010.3080.2870.30667,088,276.223357,026,543.483
12/8/200.3310.3320.2950.30180,324,528.204349,272,800.382
12/7/200.3370.3430.3240.33152,230,357.738383,775,485.56
12/6/200.3440.3470.3310.33775,516,885.888390,094,502.768
12/5/200.3270.350.320.34574,950,311.482398,311,843.84
12/4/200.3410.3730.3230.327110,866,370.852377,294,784.952
12/3/200.3420.3570.340.34178,058,839.14392,614,510.277
12/2/200.3090.3460.3010.342101,946,818.137393,100,329.505
12/1/200.3290.3460.3070.309101,960,293.652355,039,797.542
11/30/200.3180.3340.3140.32993,029,960.172376,849,714.529
11/29/200.3130.3230.3020.31859,560,847.249363,692,603.547
11/28/200.30.3240.2960.31369,329,865.555358,081,705.285
11/27/200.3020.3160.2870.380,462,545.769342,566,098.41
11/26/200.3440.3550.2810.302203,880,410.458344,175,651.619
11/25/200.3580.4190.3330.344222,071,948.706391,382,995.423
11/24/200.3350.3750.3280.358224,480,785.181406,939,749.894
11/23/200.2970.3410.2940.335123,633,926.37385,652,094.333
11/22/200.3150.3230.2810.297104,518,230.681341,279,097.816
11/21/200.2840.3240.2840.315124,532,491.833361,747,464.77