Algorand (ALGO) historical data and Live price

Algorand

ALGO

$ 1.17 + 9.19 %

0.00002169 BTC

MARKET CAP
2.661 B

24H VOLUME
416.757 M

CIRC.SUPPLY
2.272 B

MAX SUPPLY
10 B

ALGO

USD

Rank35

1H 1.10 %

24H 9.19 %

7D 7.75 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/17/21	1.314	1.415	1.205	1.369	918,368,742.88	2,332,973,250.72
2/16/21	1.35	1.466	1.275	1.314	849,383,981.7	2,189,280,104.47
2/15/21	1.472	1.544	1.223	1.351	1,282,829,302.15	2,194,439,503.52
2/14/21	1.671	1.685	1.415	1.472	958,023,564.43	2,318,886,352.81
2/13/21	1.718	1.793	1.376	1.67	1,617,380,782.05	2,529,547,858.88
2/12/21	1.245	1.825	1.182	1.712	2,098,583,771.26	2,487,520,455.02
2/11/21	1.032	1.299	1.032	1.25	1,240,723,517.97	1,762,446,381.89
2/10/21	1.029	1.048	0.922	1.032	629,613,749.14	1,423,236,936.92
2/9/21	1.007	1.076	0.967	1.029	730,369,062.07	1,389,112,457.63
2/8/21	0.845	1.086	0.844	1.011	987,137,197.93	1,356,864,341.54
2/7/21	0.811	0.875	0.774	0.845	453,238,754.36	1,117,307,658.75
2/6/21	0.834	0.863	0.746	0.811	439,952,225.54	1,057,229,824.28
2/5/21	0.708	0.889	0.7	0.834	538,956,814.06	1,073,207,784.49
2/4/21	0.743	0.757	0.675	0.708	357,906,068.86	901,348,056.52
2/3/21	0.652	0.748	0.649	0.741	314,896,934.34	932,052,142.21
2/2/21	0.644	0.672	0.628	0.653	218,901,998.8	816,410,468.28
2/1/21	0.651	0.665	0.62	0.643	253,555,579.44	801,318,349.48
1/31/21	0.664	0.697	0.624	0.651	309,348,318.19	809,696,071.64
1/30/21	0.641	0.7	0.615	0.664	382,878,779.25	823,929,237.39
1/29/21	0.564	0.585	0.553	0.563	257,736,498.17	697,066,656.95
1/28/21	0.543	0.569	0.528	0.556	198,160,864.682	687,662,463.318
1/27/21	0.601	0.601	0.526	0.543	211,490,313.949	670,631,654.839
1/26/21	0.557	0.619	0.539	0.602	234,028,040.208	741,589,790.87
1/25/21	0.563	0.633	0.552	0.558	277,194,482.546	684,967,198.43
1/24/21	0.557	0.581	0.552	0.563	189,233,849.61	689,909,449.3
1/23/21	0.51	0.57	0.503	0.557	196,103,379.392	680,937,964.564
1/22/21	0.461	0.539	0.432	0.511	185,139,632.852	623,878,178.819
1/21/21	0.547	0.549	0.452	0.462	182,613,767.491	562,521,176.289
1/20/21	0.523	0.548	0.486	0.546	197,111,759.146	664,366,557.866
1/19/21	0.566	0.572	0.518	0.523	182,636,173.852	635,871,444.995
1/18/21	0.585	0.604	0.543	0.566	261,142,096.852	686,427,451.4
1/17/21	0.519	0.584	0.488	0.584	300,743,172.107	707,003,043.964
1/16/21	0.488	0.55	0.485	0.519	296,573,002.413	627,060,022.402
1/15/21	0.454	0.497	0.43	0.488	274,399,566.933	589,206,169.976
1/14/21	0.45	0.466	0.431	0.454	116,642,595.066	546,411,275.065
1/13/21	0.398	0.452	0.382	0.451	128,842,016.744	550,898,424.351
1/12/21	0.417	0.43	0.392	0.398	137,219,407.538	483,689,141.686
1/11/21	0.461	0.461	0.375	0.417	258,262,716.886	506,326,645.085
1/10/21	0.486	0.514	0.42	0.462	257,910,312.729	560,098,975.414
1/9/21	0.455	0.493	0.437	0.486	204,728,848.974	588,479,031.65
1/8/21	0.463	0.482	0.414	0.455	248,294,641.372	549,484,633.993
1/7/21	0.512	0.519	0.452	0.463	295,341,181.705	558,294,123.478
1/6/21	0.48	0.528	0.46	0.511	374,099,919.951	615,773,195.472
1/5/21	0.442	0.493	0.405	0.479	423,192,878.563	576,420,575.593
1/4/21	0.424	0.46	0.37	0.439	257,108,477.693	526,536,585.897
1/3/21	0.408	0.434	0.399	0.423	263,098,397.61	506,613,483.19
1/2/21	0.399	0.461	0.385	0.408	417,148,719.457	488,214,115.652
1/1/21	0.334	0.431	0.332	0.398	341,885,747.448	475,506,413.995
12/31/20	0.336	0.336	0.319	0.334	63,753,450.28	398,296,169.582
12/30/20	0.346	0.358	0.328	0.336	76,007,918.933	399,527,468.573
12/29/20	0.357	0.361	0.321	0.346	114,394,972.919	411,303,174.183
12/28/20	0.319	0.356	0.317	0.356	77,096,645.657	421,590,539.13
12/27/20	0.309	0.335	0.302	0.319	92,973,623.061	377,131,299.769
12/26/20	0.31	0.321	0.302	0.309	61,623,354.677	365,030,730.876
12/25/20	0.314	0.329	0.304	0.31	70,992,652.071	365,011,423.875
12/24/20	0.29	0.314	0.282	0.314	70,852,889.473	369,393,255.492
12/23/20	0.337	0.351	0.27	0.289	113,589,407.578	339,466,637.637
12/22/20	0.327	0.347	0.319	0.337	90,816,048.078	395,307,490.043
12/21/20	0.339	0.365	0.315	0.327	122,394,591.132	383,358,582.378
12/20/20	0.357	0.357	0.331	0.339	95,694,398.243	396,471,727.809
12/19/20	0.354	0.384	0.351	0.357	130,789,717.486	423,249,794.324
12/18/20	0.332	0.363	0.317	0.354	119,453,445.433	418,062,220.202
12/17/20	0.34	0.357	0.326	0.332	123,624,266.242	391,834,085.179
12/16/20	0.325	0.344	0.319	0.34	106,922,371.562	400,509,207.44
12/15/20	0.313	0.34	0.313	0.325	77,662,360.313	382,912,366.109
12/14/20	0.309	0.318	0.305	0.313	48,466,155.186	367,429,118.138
12/13/20	0.31	0.32	0.305	0.309	47,397,135.476	362,674,628.039
12/12/20	0.289	0.315	0.289	0.31	56,942,675.415	362,982,500.873
12/11/20	0.294	0.295	0.277	0.29	48,422,447.996	339,126,241.224
12/10/20	0.306	0.307	0.292	0.294	41,624,810.646	343,707,359.485
12/9/20	0.301	0.308	0.287	0.306	67,088,276.223	357,026,543.483
12/8/20	0.331	0.332	0.295	0.301	80,324,528.204	349,272,800.382
12/7/20	0.337	0.343	0.324	0.331	52,230,357.738	383,775,485.56
12/6/20	0.344	0.347	0.331	0.337	75,516,885.888	390,094,502.768
12/5/20	0.327	0.35	0.32	0.345	74,950,311.482	398,311,843.84
12/4/20	0.341	0.373	0.323	0.327	110,866,370.852	377,294,784.952
12/3/20	0.342	0.357	0.34	0.341	78,058,839.14	392,614,510.277
12/2/20	0.309	0.346	0.301	0.342	101,946,818.137	393,100,329.505
12/1/20	0.329	0.346	0.307	0.309	101,960,293.652	355,039,797.542
11/30/20	0.318	0.334	0.314	0.329	93,029,960.172	376,849,714.529
11/29/20	0.313	0.323	0.302	0.318	59,560,847.249	363,692,603.547
11/28/20	0.3	0.324	0.296	0.313	69,329,865.555	358,081,705.285
11/27/20	0.302	0.316	0.287	0.3	80,462,545.769	342,566,098.41
11/26/20	0.344	0.355	0.281	0.302	203,880,410.458	344,175,651.619
11/25/20	0.358	0.419	0.333	0.344	222,071,948.706	391,382,995.423
11/24/20	0.335	0.375	0.328	0.358	224,480,785.181	406,939,749.894
11/23/20	0.297	0.341	0.294	0.335	123,633,926.37	385,652,094.333
11/22/20	0.315	0.323	0.281	0.297	104,518,230.681	341,279,097.816
11/21/20	0.284	0.324	0.284	0.315	124,532,491.833	361,747,464.77

Similar Coins