Algorand (ALGO) historical data and Live price

algorand

Algorand

ALGO
$ 0.305853 + 0.154 % 0.00001589 BTC
MARKET CAP
2.112 B
24H VOLUME
95.705 M
CIRC.SUPPLY
6.905 B
MAX SUPPLY
10 B
Rank27
1H 0.91 %
24H 0.15 %
7D -9.61 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.3150.3220.3010.304110,957,488.512,097,042,211.86
6/30/220.2990.3160.2840.315141,724,278.072,172,207,847.01
6/29/220.3120.3160.2960.29989,771,812.872,063,090,483.46
6/28/220.330.3370.3110.31280,242,787.072,155,284,868.2
6/27/220.3320.3450.3260.3374,703,461.262,274,138,799.09
6/26/220.3510.3590.3320.33277,802,997.72,292,597,359.83
6/25/220.3510.3570.3360.35179,926,290.612,422,512,641.78
6/24/220.3360.3570.3360.351105,834,579.422,418,565,849.42
6/23/220.3140.3370.3130.33683,028,156.982,319,091,201.47
6/22/220.3250.3310.3130.31489,396,2562,166,163,932.14
6/21/220.320.3430.3160.325111,643,821.882,231,498,828.18
6/20/220.3150.3260.3020.3295,398,833.382,196,701,966.2
6/19/220.2960.3180.2860.315106,912,095.522,160,781,271.81
6/18/220.310.3140.2760.296109,765,578.172,032,689,654.45
6/17/220.3010.3170.2990.3184,051,416.712,132,321,161.23
6/16/220.3390.3430.2970.301129,853,330.832,068,773,749.84
6/15/220.3090.340.2790.339238,594,693.112,331,458,961.99
6/14/220.3020.310.2830.309181,406,715.072,122,085,453.14
6/13/220.3270.3270.2890.302235,772,438.072,074,320,771.73
6/12/220.3470.3510.3250.327108,432,942.92,245,200,026.68
6/11/220.3690.3790.3390.347103,773,595.862,382,383,148.97
6/10/220.4040.4040.3680.369113,984,356.82,533,012,555.39
6/9/220.4170.4170.4010.404153,734,203.792,772,776,805.31
6/8/220.3990.430.3990.417171,881,992.012,862,935,462.93
6/7/220.4130.4130.3780.399107,880,888.492,742,089,594.33
6/6/220.3910.4240.3910.413109,510,772.62,836,113,899.26
6/5/220.3880.4020.380.39198,276,524.732,686,469,050.62
6/4/220.3810.390.3680.38872,933,963.742,665,086,523.36
6/3/220.3950.3960.3730.38187,997,070.862,617,731,150.84
6/2/220.3850.3970.3770.395108,089,382.072,713,716,774.78
6/1/220.4110.4250.3770.385198,214,668.392,644,238,552.41
5/31/220.420.4240.3970.41160,903,065.892,818,043,881.73
5/30/220.3780.4220.3770.42135,622,112.312,880,775,240.46
5/29/220.3680.3790.3540.37895,337,248.12,596,641,708.68
5/28/220.3590.3710.3560.365142,774,778.252,504,660,279.25
5/27/220.3810.3840.3570.359143,781,836.132,466,900,317.89
5/26/220.4050.4110.3690.381162,560,229.182,613,382,887.82
5/25/220.4180.4210.40.405124,203,274.232,758,560,952.26
5/24/220.4160.4210.3930.418129,473,758.162,850,105,168.02
5/23/220.4440.4520.4140.415166,561,652.552,830,343,065.9
5/22/220.4340.4480.4250.444133,012,862.553,027,164,722.28
5/21/220.4350.4420.4250.434112,695,975.252,957,854,231.17
5/20/220.4490.4570.4210.435133,976,745.462,964,231,544.76
5/19/220.4330.4620.4230.449155,643,691.733,058,355,978.44
5/18/220.4950.5020.4330.433161,960,535.992,949,826,477.66
5/17/220.4570.5060.4570.495164,358,297.943,375,192,283.33
5/16/220.4910.4910.4410.457155,402,416.013,114,036,671.23
5/15/220.4630.4930.4460.491121,955,452.813,345,743,175.81
5/14/220.4420.4710.420.463177,896,122.113,156,417,900.46
5/13/220.4190.5060.4160.441272,811,410.573,006,918,189.79
5/12/220.4460.4790.3570.419472,506,368.72,853,222,029.01
5/11/220.5850.6020.4110.445666,386,164.213,031,793,615.23
5/10/220.5790.6590.5570.585585,516,112.753,982,622,216.85
5/9/220.7260.7530.5810.581601,961,289.923,953,863,131.35
5/8/220.7520.7810.710.726627,835,795.124,943,121,042.92
5/7/220.6970.7720.6760.752631,163,186.45,066,474,908.21
5/6/220.6340.7090.630.697551,238,246.894,693,075,279.64
5/5/220.7150.7280.6190.634325,775,329.624,271,212,401.73
5/4/220.670.7150.6550.714496,140,518.164,810,956,411.95
5/3/220.6160.7360.6130.67806,953,746.714,510,506,510.4
5/2/220.6020.6440.5820.616208,512,645.524,136,354,709.15
5/1/220.5680.6050.5680.602174,632,654.324,042,212,186.14
4/30/220.6370.6390.5430.568175,022,852.213,814,091,969.62
4/29/220.6990.7080.6230.637214,364,305.844,274,663,668.66
4/28/220.670.7130.6640.7227,820,442.294,695,620,560.99
4/27/220.6550.6780.6510.67154,129,144.244,499,784,524.99
4/26/220.7030.7230.6470.655213,615,374.774,398,789,224.95
4/25/220.7010.7050.6570.703217,293,782.644,721,192,789.17
4/23/220.720.7230.7060.708111,792,483.684,753,229,175.91
4/22/220.7190.7310.7130.72143,442,976.474,836,179,931.9
4/21/220.7410.770.7120.719220,325,412.344,822,445,028.14
4/20/220.7590.770.7330.741169,080,903.134,974,177,549.44
4/19/220.7370.7620.7310.76176,558,753.645,096,246,495.39
4/18/220.7110.740.690.737183,130,194.664,945,346,640.01
4/17/220.7450.7450.7080.711123,633,194.34,770,603,430.78
4/16/220.7390.7490.730.745114,846,208.464,997,426,957.38
4/15/220.7260.7420.7230.739176,669,692.744,961,595,892.37
4/14/220.7450.760.7170.726235,512,495.534,873,288,661.93
4/13/220.7250.7470.7160.746164,241,826.835,003,504,517.19
4/12/220.6920.7430.6890.725179,450,302.654,863,114,685.54
4/11/220.7530.760.6840.691178,042,773.34,638,871,134.15
4/10/220.7890.7890.7540.75495,242,286.975,057,352,167.94
4/9/220.7570.7890.7570.789104,779,712.995,291,613,911.99
4/8/220.8010.8090.7540.757142,239,347.535,081,719,268.68
4/7/220.7670.8070.7550.802171,599,720.545,377,746,338.78
4/6/220.8350.8350.7670.768279,034,242.725,149,600,768.19
4/5/220.8840.90.8340.835216,485,493.95,602,608,544.13
4/4/220.9340.9350.8560.884258,918,098.175,867,085,710.82
4/3/220.9050.9460.8930.934208,697,698.396,200,765,152.17
4/2/220.9390.9750.9040.906292,730,943.286,011,411,478.3