Algorand (ALGO) historical data and Live price

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

ALGO

USD

Rank47

1H -0.77 %

24H 9.58 %

7D 34.87 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/27/20	0.291	0.299	0.283	0.288	81,941,357.763	313,848,803.03
10/26/20	0.303	0.307	0.285	0.291	81,997,964.132	318,131,744.154
10/25/20	0.307	0.312	0.299	0.303	68,278,477.189	330,932,283.796
10/24/20	0.309	0.314	0.304	0.307	67,012,147.033	335,504,570.796
10/23/20	0.315	0.323	0.301	0.309	80,162,816.635	336,938,909.847
10/22/20	0.301	0.325	0.301	0.315	80,446,554.552	344,172,013.866
10/21/20	0.287	0.312	0.286	0.302	60,706,483.879	329,149,067.468
10/20/20	0.303	0.305	0.282	0.287	74,330,601.474	313,594,549.677
10/19/20	0.315	0.317	0.302	0.303	108,467,485.698	320,578,238.543
10/18/20	0.314	0.316	0.309	0.316	103,439,389.056	334,762,081.794
10/17/20	0.299	0.318	0.299	0.313	77,610,983.545	330,794,050.867
10/16/20	0.314	0.317	0.297	0.299	119,502,553.315	316,699,898.581
10/15/20	0.327	0.332	0.307	0.315	103,784,752.852	333,638,897.462
10/14/20	0.344	0.348	0.32	0.327	171,646,778.876	346,085,078.932
10/13/20	0.344	0.356	0.332	0.343	172,399,877.54	363,415,851.337
10/12/20	0.332	0.362	0.328	0.344	206,423,892.513	364,577,655.607
10/11/20	0.324	0.338	0.317	0.332	150,596,742.868	351,638,016.568
10/10/20	0.33	0.338	0.321	0.325	149,128,189.841	343,510,647.796
10/9/20	0.309	0.332	0.302	0.33	56,400,178.233	349,045,834.089
10/8/20	0.307	0.315	0.291	0.309	62,582,955.031	326,907,845.884
10/7/20	0.287	0.31	0.279	0.307	68,750,563.202	325,251,782.021
10/6/20	0.319	0.322	0.284	0.287	56,136,645.565	303,482,853.281
10/5/20	0.313	0.322	0.309	0.319	36,623,877.089	337,385,647.194
10/4/20	0.316	0.32	0.308	0.313	39,038,074.374	331,146,941.845
10/3/20	0.317	0.329	0.314	0.316	42,789,911.914	334,800,239.208
10/2/20	0.335	0.339	0.295	0.317	96,005,902.284	335,183,204.518
10/1/20	0.346	0.372	0.33	0.335	82,337,777.872	354,493,365.654
9/29/20	0.328	0.343	0.322	0.338	72,848,034.507	358,089,628.933
9/28/20	0.321	0.349	0.319	0.328	63,444,084.099	347,204,717.229
9/27/20	0.326	0.327	0.306	0.321	41,257,150.97	339,436,430.64
9/26/20	0.317	0.341	0.316	0.326	59,963,778.088	344,936,648.706
9/25/20	0.295	0.328	0.29	0.317	68,620,282.246	336,009,740.645
9/24/20	0.27	0.301	0.266	0.295	54,158,712.903	312,359,233.273
9/23/20	0.307	0.31	0.267	0.27	56,286,364.024	285,779,831.384
9/22/20	0.289	0.313	0.277	0.307	73,652,521.169	324,747,740.201
9/21/20	0.327	0.33	0.28	0.289	120,549,272.387	305,982,982.322
9/20/20	0.343	0.358	0.315	0.328	119,120,575.223	346,990,540.85
9/19/20	0.337	0.345	0.326	0.342	95,511,989.618	362,223,838.923
9/18/20	0.357	0.363	0.33	0.337	134,404,169.874	356,657,297.253
9/17/20	0.361	0.375	0.347	0.357	133,380,023.801	378,229,329.364
9/16/20	0.354	0.362	0.339	0.361	131,124,197.397	381,904,145.895
9/15/20	0.383	0.388	0.353	0.354	137,166,675.81	374,511,096.013
9/14/20	0.377	0.392	0.368	0.383	127,090,720.344	405,384,562.797
9/13/20	0.409	0.416	0.36	0.377	146,261,453.523	399,350,141.67
9/12/20	0.412	0.418	0.4	0.409	147,918,797.928	433,170,429.495
9/11/20	0.415	0.415	0.391	0.413	167,917,174.07	436,746,888.846
9/10/20	0.414	0.45	0.402	0.415	226,878,524.865	439,539,122.512
9/9/20	0.348	0.43	0.339	0.413	179,285,268.318	437,449,619.388
9/8/20	0.372	0.377	0.338	0.348	106,371,785.573	368,546,406.743
9/7/20	0.375	0.384	0.332	0.37	142,839,453.71	391,629,153.834
9/6/20	0.342	0.387	0.32	0.375	140,628,687.618	396,554,547.038
9/5/20	0.376	0.401	0.319	0.341	124,160,079.95	361,107,210.053
9/4/20	0.35	0.388	0.338	0.376	140,720,514.816	398,084,746.461
9/3/20	0.464	0.471	0.342	0.352	141,289,497.518	372,410,229.114
9/2/20	0.518	0.526	0.431	0.464	176,105,218.546	358,500,400.401
9/1/20	0.504	0.55	0.497	0.518	190,460,340.548	399,833,140.233
8/31/20	0.519	0.526	0.504	0.504	130,325,931.719	388,815,390.708
8/30/20	0.535	0.55	0.513	0.519	133,607,018.929	400,342,706.374
8/29/20	0.534	0.548	0.525	0.537	126,976,933.6	414,211,233.9
8/28/20	0.521	0.56	0.515	0.535	165,850,062.411	413,090,340.368
8/27/20	0.551	0.558	0.495	0.521	195,555,976.324	402,414,241.697
8/26/20	0.563	0.587	0.533	0.551	193,190,501.815	425,377,827.136
8/25/20	0.632	0.637	0.535	0.564	229,197,385.998	434,935,601.958
8/24/20	0.613	0.663	0.597	0.633	175,121,216.069	488,717,246.576
8/23/20	0.565	0.637	0.547	0.614	174,829,793.545	473,547,739.482
8/22/20	0.533	0.587	0.514	0.568	168,290,281.595	438,526,698.715
8/21/20	0.627	0.632	0.528	0.532	207,671,087.77	410,631,549.48
8/20/20	0.598	0.665	0.596	0.628	220,969,280.992	484,564,187.081
8/19/20	0.558	0.623	0.516	0.598	276,243,240.677	461,389,346.265
8/18/20	0.586	0.606	0.528	0.558	181,855,579.026	430,788,598.853
8/17/20	0.629	0.691	0.583	0.586	191,812,541.307	452,195,417.816
8/16/20	0.637	0.663	0.618	0.629	167,466,877.641	485,794,975.715
8/15/20	0.639	0.705	0.6	0.637	238,718,892.218	491,956,622.632
8/14/20	0.669	0.762	0.624	0.639	347,203,424.822	492,891,603.389
8/13/20	0.528	0.697	0.509	0.668	462,974,560.471	515,791,682.815
8/12/20	0.437	0.545	0.409	0.528	182,545,506.141	407,841,786.817
8/11/20	0.469	0.488	0.4	0.437	128,248,141.549	337,607,927.648
8/10/20	0.426	0.486	0.41	0.469	130,243,508.961	361,604,217.17
8/9/20	0.451	0.471	0.414	0.426	119,127,687.23	328,413,835.749
8/8/20	0.37	0.459	0.37	0.451	128,587,700.773	348,368,394.735
8/7/20	0.364	0.38	0.342	0.37	65,591,140.967	285,462,856.228
8/6/20	0.336	0.373	0.335	0.364	80,849,803.567	280,924,368.555
8/5/20	0.326	0.345	0.322	0.336	59,452,181.664	259,492,918.872
8/4/20	0.31	0.331	0.31	0.326	36,437,558.928	251,891,119.413
8/3/20	0.301	0.321	0.299	0.31	35,563,710.699	238,979,278.943
8/2/20	0.326	0.334	0.285	0.301	57,456,906.353	232,470,086.685
8/1/20	0.325	0.334	0.32	0.327	58,184,979.632	252,039,121.495
7/31/20	0.334	0.352	0.316	0.325	75,002,380.603	251,104,559.729
7/30/20	0.309	0.347	0.306	0.334	138,288,080.937	257,580,885.321
7/29/20	0.314	0.327	0.308	0.309	50,534,906.197	238,378,536.469

Similar Coins