Algorand (ALGO) historical data and Live price

algorand

Algorand

ALGO
$ 0.364757 + 9.585 % 0.00001902 BTC
MARKET CAP
414.657 M
24H VOLUME
227.181 M
CIRC.SUPPLY
1.137 B
MAX SUPPLY
Rank47
1H -0.77 %
24H 9.58 %
7D 34.87 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/200.2910.2990.2830.28881,941,357.763313,848,803.03
10/26/200.3030.3070.2850.29181,997,964.132318,131,744.154
10/25/200.3070.3120.2990.30368,278,477.189330,932,283.796
10/24/200.3090.3140.3040.30767,012,147.033335,504,570.796
10/23/200.3150.3230.3010.30980,162,816.635336,938,909.847
10/22/200.3010.3250.3010.31580,446,554.552344,172,013.866
10/21/200.2870.3120.2860.30260,706,483.879329,149,067.468
10/20/200.3030.3050.2820.28774,330,601.474313,594,549.677
10/19/200.3150.3170.3020.303108,467,485.698320,578,238.543
10/18/200.3140.3160.3090.316103,439,389.056334,762,081.794
10/17/200.2990.3180.2990.31377,610,983.545330,794,050.867
10/16/200.3140.3170.2970.299119,502,553.315316,699,898.581
10/15/200.3270.3320.3070.315103,784,752.852333,638,897.462
10/14/200.3440.3480.320.327171,646,778.876346,085,078.932
10/13/200.3440.3560.3320.343172,399,877.54363,415,851.337
10/12/200.3320.3620.3280.344206,423,892.513364,577,655.607
10/11/200.3240.3380.3170.332150,596,742.868351,638,016.568
10/10/200.330.3380.3210.325149,128,189.841343,510,647.796
10/9/200.3090.3320.3020.3356,400,178.233349,045,834.089
10/8/200.3070.3150.2910.30962,582,955.031326,907,845.884
10/7/200.2870.310.2790.30768,750,563.202325,251,782.021
10/6/200.3190.3220.2840.28756,136,645.565303,482,853.281
10/5/200.3130.3220.3090.31936,623,877.089337,385,647.194
10/4/200.3160.320.3080.31339,038,074.374331,146,941.845
10/3/200.3170.3290.3140.31642,789,911.914334,800,239.208
10/2/200.3350.3390.2950.31796,005,902.284335,183,204.518
10/1/200.3460.3720.330.33582,337,777.872354,493,365.654
9/29/200.3280.3430.3220.33872,848,034.507358,089,628.933
9/28/200.3210.3490.3190.32863,444,084.099347,204,717.229
9/27/200.3260.3270.3060.32141,257,150.97339,436,430.64
9/26/200.3170.3410.3160.32659,963,778.088344,936,648.706
9/25/200.2950.3280.290.31768,620,282.246336,009,740.645
9/24/200.270.3010.2660.29554,158,712.903312,359,233.273
9/23/200.3070.310.2670.2756,286,364.024285,779,831.384
9/22/200.2890.3130.2770.30773,652,521.169324,747,740.201
9/21/200.3270.330.280.289120,549,272.387305,982,982.322
9/20/200.3430.3580.3150.328119,120,575.223346,990,540.85
9/19/200.3370.3450.3260.34295,511,989.618362,223,838.923
9/18/200.3570.3630.330.337134,404,169.874356,657,297.253
9/17/200.3610.3750.3470.357133,380,023.801378,229,329.364
9/16/200.3540.3620.3390.361131,124,197.397381,904,145.895
9/15/200.3830.3880.3530.354137,166,675.81374,511,096.013
9/14/200.3770.3920.3680.383127,090,720.344405,384,562.797
9/13/200.4090.4160.360.377146,261,453.523399,350,141.67
9/12/200.4120.4180.40.409147,918,797.928433,170,429.495
9/11/200.4150.4150.3910.413167,917,174.07436,746,888.846
9/10/200.4140.450.4020.415226,878,524.865439,539,122.512
9/9/200.3480.430.3390.413179,285,268.318437,449,619.388
9/8/200.3720.3770.3380.348106,371,785.573368,546,406.743
9/7/200.3750.3840.3320.37142,839,453.71391,629,153.834
9/6/200.3420.3870.320.375140,628,687.618396,554,547.038
9/5/200.3760.4010.3190.341124,160,079.95361,107,210.053
9/4/200.350.3880.3380.376140,720,514.816398,084,746.461
9/3/200.4640.4710.3420.352141,289,497.518372,410,229.114
9/2/200.5180.5260.4310.464176,105,218.546358,500,400.401
9/1/200.5040.550.4970.518190,460,340.548399,833,140.233
8/31/200.5190.5260.5040.504130,325,931.719388,815,390.708
8/30/200.5350.550.5130.519133,607,018.929400,342,706.374
8/29/200.5340.5480.5250.537126,976,933.6414,211,233.9
8/28/200.5210.560.5150.535165,850,062.411413,090,340.368
8/27/200.5510.5580.4950.521195,555,976.324402,414,241.697
8/26/200.5630.5870.5330.551193,190,501.815425,377,827.136
8/25/200.6320.6370.5350.564229,197,385.998434,935,601.958
8/24/200.6130.6630.5970.633175,121,216.069488,717,246.576
8/23/200.5650.6370.5470.614174,829,793.545473,547,739.482
8/22/200.5330.5870.5140.568168,290,281.595438,526,698.715
8/21/200.6270.6320.5280.532207,671,087.77410,631,549.48
8/20/200.5980.6650.5960.628220,969,280.992484,564,187.081
8/19/200.5580.6230.5160.598276,243,240.677461,389,346.265
8/18/200.5860.6060.5280.558181,855,579.026430,788,598.853
8/17/200.6290.6910.5830.586191,812,541.307452,195,417.816
8/16/200.6370.6630.6180.629167,466,877.641485,794,975.715
8/15/200.6390.7050.60.637238,718,892.218491,956,622.632
8/14/200.6690.7620.6240.639347,203,424.822492,891,603.389
8/13/200.5280.6970.5090.668462,974,560.471515,791,682.815
8/12/200.4370.5450.4090.528182,545,506.141407,841,786.817
8/11/200.4690.4880.40.437128,248,141.549337,607,927.648
8/10/200.4260.4860.410.469130,243,508.961361,604,217.17
8/9/200.4510.4710.4140.426119,127,687.23328,413,835.749
8/8/200.370.4590.370.451128,587,700.773348,368,394.735
8/7/200.3640.380.3420.3765,591,140.967285,462,856.228
8/6/200.3360.3730.3350.36480,849,803.567280,924,368.555
8/5/200.3260.3450.3220.33659,452,181.664259,492,918.872
8/4/200.310.3310.310.32636,437,558.928251,891,119.413
8/3/200.3010.3210.2990.3135,563,710.699238,979,278.943
8/2/200.3260.3340.2850.30157,456,906.353232,470,086.685
8/1/200.3250.3340.320.32758,184,979.632252,039,121.495
7/31/200.3340.3520.3160.32575,002,380.603251,104,559.729
7/30/200.3090.3470.3060.334138,288,080.937257,580,885.321
7/29/200.3140.3270.3080.30950,534,906.197238,378,536.469