- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Algorand (ALGO) historical data and Live price
Algorand
ALGO$ 0.810292 + 0.65 % 
0.00002475 BTC
0.00002475 BTC MARKET CAP
2.504 B
2.504 B
24H VOLUME
143.061 M
143.061 M
CIRC.SUPPLY
3.091 B
3.091 B
MAX SUPPLY
10 B
10 B
Rank31
1H -2.46 %
24H 0.65 %
7D -22.77 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/23/21 | 0.742 | 0.871 | 0.716 | 0.833 | 166,526,640.2 | 2,573,837,011.01 |
| 6/22/21 | 0.754 | 0.85 | 0.674 | 0.743 | 255,594,309.09 | 2,296,201,584.53 |
| 6/21/21 | 0.934 | 0.941 | 0.754 | 0.755 | 182,298,195.01 | 2,331,722,258.78 |
| 6/20/21 | 0.938 | 0.952 | 0.879 | 0.936 | 109,046,816.29 | 2,889,849,790.21 |
| 6/19/21 | 0.992 | 0.993 | 0.937 | 0.94 | 100,230,102.91 | 2,902,496,359.76 |
| 6/18/21 | 1.065 | 1.091 | 0.962 | 0.985 | 130,207,925.06 | 3,039,260,458.5 |
| 6/17/21 | 1.016 | 1.083 | 1.014 | 1.065 | 127,908,052.61 | 3,285,216,372.73 |
| 6/16/21 | 1.033 | 1.056 | 1 | 1.016 | 119,611,912.06 | 3,132,089,113.41 |
| 6/15/21 | 1.055 | 1.094 | 1.026 | 1.033 | 133,288,860.22 | 3,183,668,182.83 |
| 6/14/21 | 1.041 | 1.1 | 0.27 | 1.056 | 151,583,448.13 | 3,251,636,400.65 |
| 6/13/21 | 0.989 | 1.066 | 0.966 | 1.041 | 136,521,765.08 | 3,203,634,962.55 |
| 6/12/21 | 0.973 | 1.01 | 0.912 | 0.986 | 159,921,892.65 | 3,035,084,221.59 |
| 6/11/21 | 1.047 | 1.08 | 0.958 | 0.971 | 255,879,711.59 | 2,988,217,000.43 |
| 6/10/21 | 1.04 | 1.05 | 0.977 | 1.044 | 222,571,006.71 | 3,205,626,045.29 |
| 6/9/21 | 0.941 | 1.139 | 0.91 | 1.047 | 418,558,065.22 | 3,212,696,515.27 |
| 6/7/21 | 1.025 | 1.09 | 0.95 | 0.955 | 146,431,918.47 | 2,930,596,552.24 |
| 6/6/21 | 0.977 | 1.025 | 0.965 | 1.025 | 96,681,126.45 | 3,143,272,022.8 |
| 6/5/21 | 1.029 | 1.091 | 0.954 | 0.977 | 166,177,746.27 | 2,994,197,272.9 |
| 6/4/21 | 1.11 | 1.133 | 0.975 | 1.029 | 212,802,161.45 | 3,153,126,483.03 |
| 6/3/21 | 1.019 | 1.151 | 1.007 | 1.11 | 261,940,946.9 | 3,399,610,868.96 |
| 6/2/21 | 0.896 | 1.066 | 0.874 | 1.018 | 227,605,338.38 | 3,117,828,708.63 |
| 6/1/21 | 0.936 | 0.952 | 0.878 | 0.895 | 133,679,913.42 | 2,738,590,944.59 |
| 5/31/21 | 0.849 | 0.939 | 0.816 | 0.938 | 153,097,289.01 | 2,869,030,824.99 |
| 5/30/21 | 0.83 | 0.891 | 0.783 | 0.85 | 129,345,362.49 | 2,600,265,476.25 |
| 5/29/21 | 0.899 | 0.93 | 0.792 | 0.829 | 154,815,885.27 | 2,536,364,367.09 |
| 5/28/21 | 0.972 | 0.986 | 0.848 | 0.899 | 208,004,226.18 | 2,747,345,393.42 |
| 5/27/21 | 1.024 | 1.033 | 0.939 | 0.969 | 176,319,855.13 | 2,960,025,763.85 |
| 5/26/21 | 0.977 | 1.06 | 0.956 | 1.024 | 239,788,447.56 | 3,127,906,537.18 |
| 5/25/21 | 0.979 | 1.017 | 0.871 | 0.976 | 275,502,085.62 | 2,980,989,658.2 |
| 5/24/21 | 0.82 | 1.005 | 0.806 | 0.978 | 279,993,644.73 | 2,984,763,481.21 |
| 5/23/21 | 0.976 | 1.041 | 0.68 | 0.826 | 400,419,289.89 | 2,520,038,975.96 |
| 5/22/21 | 0.981 | 1.014 | 0.861 | 0.975 | 279,484,690.03 | 2,972,597,267.66 |
| 5/21/21 | 1.111 | 1.148 | 0.849 | 0.981 | 373,908,985.1 | 2,987,415,839.9 |
| 5/19/21 | 1.367 | 1.387 | 0.781 | 0.943 | 745,296,374.33 | 2,871,347,491.23 |
| 5/19/21 | 1.367 | 1.387 | 0.781 | 0.943 | 745,296,374.33 | 2,871,347,491.23 |
| 5/19/21 | 1.367 | 1.387 | 0.781 | 0.943 | 745,296,374.33 | 2,871,347,491.23 |
| 5/19/21 | 1.367 | 1.387 | 0.781 | 0.943 | 745,296,374.33 | 2,871,347,491.23 |
| 5/18/21 | 1.284 | 1.394 | 1.26 | 1.366 | 283,640,580.26 | 4,155,884,396.26 |
| 5/18/21 | 1.284 | 1.394 | 1.26 | 1.366 | 283,640,580.26 | 4,155,884,396.26 |
| 5/18/21 | 1.284 | 1.394 | 1.26 | 1.366 | 283,640,580.26 | 4,155,884,396.26 |
| 5/18/21 | 1.284 | 1.394 | 1.26 | 1.366 | 283,640,580.26 | 4,155,884,396.26 |
| 5/17/21 | 1.397 | 1.41 | 1.26 | 1.285 | 599,008,622.99 | 3,909,283,990.43 |
| 5/17/21 | 1.397 | 1.41 | 1.26 | 1.285 | 599,008,622.99 | 3,909,283,990.43 |
| 5/17/21 | 1.397 | 1.41 | 1.26 | 1.285 | 599,008,622.99 | 3,909,283,990.43 |
| 5/17/21 | 1.397 | 1.41 | 1.26 | 1.285 | 599,008,622.99 | 3,909,283,990.43 |
| 5/16/21 | 1.385 | 1.539 | 1.337 | 1.4 | 777,139,501.27 | 4,257,202,550.77 |
| 5/16/21 | 1.385 | 1.539 | 1.337 | 1.4 | 777,139,501.27 | 4,257,202,550.77 |
| 5/16/21 | 1.385 | 1.539 | 1.337 | 1.4 | 777,139,501.27 | 4,257,202,550.77 |
| 5/16/21 | 1.385 | 1.539 | 1.337 | 1.4 | 777,139,501.27 | 4,257,202,550.77 |
| 5/15/21 | 1.476 | 1.53 | 1.374 | 1.384 | 854,335,170.82 | 4,206,161,969.36 |
| 5/15/21 | 1.476 | 1.53 | 1.374 | 1.384 | 854,335,170.82 | 4,206,161,969.36 |
| 5/15/21 | 1.476 | 1.53 | 1.374 | 1.384 | 854,335,170.82 | 4,206,161,969.36 |
| 5/15/21 | 1.476 | 1.53 | 1.374 | 1.384 | 854,335,170.82 | 4,206,161,969.36 |
| 5/14/21 | 1.351 | 1.488 | 1.324 | 1.469 | 630,774,901.83 | 4,462,900,563.8 |
| 5/14/21 | 1.351 | 1.488 | 1.324 | 1.469 | 630,774,901.83 | 4,462,900,563.8 |
| 5/14/21 | 1.351 | 1.488 | 1.324 | 1.469 | 630,774,901.83 | 4,462,900,563.8 |
| 5/14/21 | 1.351 | 1.488 | 1.324 | 1.469 | 630,774,901.83 | 4,462,900,563.8 |
| 5/13/21 | 1.273 | 1.452 | 1.214 | 1.353 | 725,615,046.44 | 4,103,632,600.73 |
| 5/13/21 | 1.273 | 1.452 | 1.214 | 1.353 | 725,615,046.44 | 4,103,632,600.73 |
| 5/13/21 | 1.273 | 1.452 | 1.214 | 1.353 | 725,615,046.44 | 4,103,632,600.73 |
| 5/13/21 | 1.273 | 1.452 | 1.214 | 1.353 | 725,615,046.44 | 4,103,632,600.73 |
| 5/12/21 | 1.474 | 1.499 | 1.251 | 1.251 | 321,798,109.46 | 3,793,889,927.89 |
| 5/12/21 | 1.474 | 1.499 | 1.251 | 1.251 | 321,798,109.46 | 3,793,889,927.89 |
| 5/12/21 | 1.474 | 1.499 | 1.251 | 1.251 | 321,798,109.46 | 3,793,889,927.89 |
| 5/12/21 | 1.474 | 1.499 | 1.251 | 1.251 | 321,798,109.46 | 3,793,889,927.89 |
| 5/11/21 | 1.371 | 1.476 | 1.326 | 1.476 | 287,839,468.12 | 4,475,958,247.86 |
| 5/11/21 | 1.371 | 1.476 | 1.326 | 1.476 | 287,839,468.12 | 4,475,958,247.86 |
| 5/11/21 | 1.371 | 1.476 | 1.326 | 1.476 | 287,839,468.12 | 4,475,958,247.86 |
| 5/11/21 | 1.371 | 1.476 | 1.326 | 1.476 | 287,839,468.12 | 4,475,958,247.86 |
| 5/10/21 | 1.515 | 1.555 | 1.314 | 1.371 | 335,009,173.95 | 4,148,197,724.61 |
| 5/10/21 | 1.515 | 1.555 | 1.314 | 1.371 | 335,009,173.95 | 4,148,197,724.61 |
| 5/10/21 | 1.515 | 1.555 | 1.314 | 1.371 | 335,009,173.95 | 4,148,197,724.61 |
| 5/10/21 | 1.515 | 1.555 | 1.314 | 1.371 | 335,009,173.95 | 4,148,197,724.61 |
| 5/9/21 | 1.517 | 1.53 | 1.434 | 1.513 | 279,087,114.63 | 4,563,162,008.83 |
| 5/9/21 | 1.517 | 1.53 | 1.434 | 1.513 | 279,087,114.63 | 4,563,162,008.83 |
| 5/9/21 | 1.517 | 1.53 | 1.434 | 1.513 | 279,087,114.63 | 4,563,162,008.83 |
| 5/9/21 | 1.517 | 1.53 | 1.434 | 1.513 | 279,087,114.63 | 4,563,162,008.83 |
| 5/8/21 | 1.577 | 1.62 | 1.495 | 1.517 | 290,214,256.62 | 4,537,677,095.45 |
| 5/8/21 | 1.577 | 1.62 | 1.495 | 1.517 | 290,214,256.62 | 4,537,677,095.45 |
| 5/8/21 | 1.577 | 1.62 | 1.495 | 1.517 | 290,214,256.62 | 4,537,677,095.45 |
| 5/8/21 | 1.577 | 1.62 | 1.495 | 1.517 | 290,214,256.62 | 4,537,677,095.45 |
| 5/7/21 | 1.544 | 1.693 | 1.474 | 1.582 | 573,059,770.61 | 4,721,931,689.24 |
| 5/7/21 | 1.544 | 1.693 | 1.474 | 1.582 | 573,059,770.61 | 4,721,931,689.24 |
| 5/7/21 | 1.544 | 1.693 | 1.474 | 1.582 | 573,059,770.61 | 4,721,931,689.24 |
| 5/7/21 | 1.544 | 1.693 | 1.474 | 1.582 | 573,059,770.61 | 4,721,931,689.24 |
| 5/6/21 | 1.442 | 1.578 | 1.416 | 1.542 | 517,403,025.18 | 4,589,474,753.6 |
| 5/6/21 | 1.442 | 1.578 | 1.416 | 1.542 | 517,403,025.18 | 4,589,474,753.6 |
| 5/6/21 | 1.442 | 1.578 | 1.416 | 1.542 | 517,403,025.18 | 4,589,474,753.6 |
| 5/6/21 | 1.442 | 1.578 | 1.416 | 1.542 | 517,403,025.18 | 4,589,474,753.6 |
| 5/5/21 | 1.275 | 1.45 | 1.256 | 1.442 | 275,685,656.09 | 4,285,313,650.36 |
