Algorand (ALGO) historical data and Live price

algorand

Algorand

ALGO
$ 0.193941 + 1.15 % 0.0000028 BTC
MARKET CAP
1.584 B
24H VOLUME
45.713 M
CIRC.SUPPLY
8.165 B
MAX SUPPLY
10 B
Rank63
1H 0.88 %
24H 1.15 %
7D 6.65 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/25/240.1880.1950.1880.19449,502,647.521,580,376,145.36
5/24/240.1810.1890.1780.18852,530,802.521,539,011,313.07
5/23/240.1850.1870.1730.18185,609,405.51,480,509,556.98
5/22/240.1880.1890.1830.18551,235,424.911,512,066,185.23
5/21/240.1890.1950.1860.18886,780,832.461,535,759,418.96
5/20/240.1750.1890.1730.18967,118,264.21,538,593,429.89
5/19/240.1830.1830.1750.17540,901,732.061,426,955,240.5
5/18/240.1830.1870.1820.18340,199,239.431,491,973,209.15
5/17/240.1740.1850.1730.18354,837,056.151,493,087,995.44
5/16/240.180.1810.1710.17473,954,547.41,419,810,031.15
5/15/240.1710.1830.170.1860,140,845.321,466,896,531.66
5/14/240.1780.1780.1710.17147,105,185.591,396,876,905.94
5/13/240.1770.180.170.17850,043,498.521,448,056,939.28
5/12/240.1790.1810.1760.17727,177,066.761,442,638,000.55
5/11/240.1830.1850.1790.17938,789,706.231,456,885,545.25
5/10/240.1930.1940.1820.18350,362,767.571,494,463,412.58
5/5/240.1930.20.1910.19752,737,076.311,601,185,842.17
5/4/240.1920.1960.190.19339,991,569.041,570,361,146.37
5/3/240.1810.1940.180.19251,707,266.781,563,718,841.9
5/2/240.1810.1840.1750.18157,425,956.351,475,659,687.58
5/1/240.1780.1830.1660.181108,345,574.081,470,860,843.49
4/30/240.1910.1920.1710.17886,377,927.081,448,977,428.99
4/29/240.1930.1940.1850.19170,912,831.451,552,218,484.15
4/28/240.1980.2010.1920.19348,984,765.641,570,434,372.91
4/27/240.1980.2020.1910.19891,847,295.281,614,326,546.02
4/26/240.20.2130.1930.198149,207,309.911,609,818,947.94
4/25/240.2120.2120.1970.2146,553,178.561,631,211,846.07
4/24/240.1940.2580.1940.212673,056,354.411,723,704,738.48
4/23/240.1950.1970.190.19450,924,297.651,576,140,418.69
4/22/240.1870.1980.1870.19549,580,988.291,589,543,102.81
4/21/240.1920.1930.1840.18739,829,153.941,523,555,797.31
4/20/240.1750.1920.1730.19249,262,363.561,557,669,770.01
4/19/240.1750.1790.160.17576,797,387.611,423,907,170.62
4/18/240.1680.1760.1630.17553,997,837.41,420,005,827.02
4/17/240.1740.1760.1630.16865,314,337.131,369,702,908.98
4/16/240.170.180.1650.17483,995,188.771,417,103,877.85
4/15/240.180.1880.1650.17101,253,861.431,384,047,051.01
4/14/240.1680.1820.1620.18138,407,904.441,458,956,899.34
4/13/240.1940.1940.1480.168263,708,736.021,367,989,223.5
4/12/240.2280.2320.180.194164,924,426.221,576,845,371.96
4/11/240.2310.2340.2270.22846,521,040.321,852,548,861.67
4/10/240.2320.2330.220.23161,780,036.181,871,816,221.03
4/9/240.2450.2460.2310.23256,425,209.91,882,237,309.73
4/8/240.2350.2470.2310.24555,234,799.61,993,381,662.24
4/7/240.2340.2370.2320.23535,572,315.461,911,121,769.96
4/6/240.230.2360.2280.23429,024,107.791,898,565,674.93
4/5/240.2370.2380.2220.2365,427,151.491,863,366,038.93
4/4/240.2330.2420.2260.23763,927,841.711,922,580,604.21
4/3/240.2340.2440.2270.23364,861,546.441,880,297,778.92
4/2/240.2520.2520.2310.23489,597,167.011,892,078,553.63
4/1/240.2680.270.2460.25287,047,790.172,034,210,593.85
3/31/240.260.2680.260.26843,764,486.082,165,435,030.85
3/30/240.2680.2710.2590.2659,093,018.242,103,314,085.18
3/29/240.2730.2830.2650.26898,156,113.472,169,946,867.21
3/28/240.2710.2750.2630.27377,855,372.692,203,559,650.82
3/27/240.280.290.2660.271128,153,319.062,187,546,674.2
3/26/240.2680.2860.2680.28113,409,704.62,262,525,471.08
3/25/240.2560.2730.2530.26890,614,575.242,165,445,848.37
3/24/240.2480.2580.2480.25659,524,401.652,067,770,753.12
3/23/240.240.2560.2380.24853,626,464.892,005,924,578.66
3/22/240.2490.2540.2350.2473,062,264.591,941,363,356.9
3/21/240.2510.2560.2430.24991,301,325.032,005,721,723.27
3/20/240.230.2520.2190.251114,745,690.792,021,587,492.25
3/19/240.2520.2530.2190.23170,228,493.171,857,425,253.44
3/18/240.2750.2750.2460.252123,273,772.222,030,576,112.49
3/17/240.2670.2810.2530.275128,463,664.522,221,797,683.48
3/16/240.2990.310.2610.267164,587,242.752,155,099,587.94
3/15/240.3120.3210.2740.299249,793,642.842,408,462,795.03
3/14/240.3190.320.2940.312193,379,725.012,514,966,047.82
3/13/240.3170.3290.3060.319238,580,604.462,571,098,334.01
3/12/240.2920.3190.2760.317284,253,523.472,555,626,062.63
3/11/240.2630.3010.2520.292352,837,335.922,352,347,502.68
3/10/240.270.2740.2560.26398,532,014.792,118,424,930.45
3/9/240.2720.2770.2670.2799,213,907.22,172,935,231.48
3/8/240.2810.2810.2590.272147,210,946.052,190,327,097.05
3/7/240.2590.2850.2590.281325,994,799.612,262,285,857.71
3/6/240.2320.2590.2210.259174,093,468.832,088,085,160.48
3/5/240.2510.2580.2030.232315,051,945.751,865,559,809.2
3/4/240.2510.2650.2430.251200,373,614.472,020,688,195.37
3/3/240.2480.2570.2290.251172,680,534.942,019,790,870.99
3/2/240.2280.2480.2260.248145,342,490.921,994,920,829.88
3/1/240.2120.2280.2120.22888,057,545.751,838,037,727.37
2/29/240.2110.2310.2060.212138,632,550.121,704,703,967.86
2/28/240.2080.2240.2010.211143,179,958.711,698,496,668.11
2/27/240.2120.2120.2030.20876,460,237.11,677,434,558.12
2/26/240.2070.2120.1970.21274,995,830.521,702,665,844.34
2/25/240.1970.2110.1940.20795,825,883.821,669,407,748.67
2/24/240.1860.1970.1820.19748,440,107.381,586,211,380.25
2/23/240.1890.190.1830.18544,395,643.641,492,750,144.64
2/22/240.1890.1940.1850.18941,886,051.391,518,875,601.93