Algorand (ALGO) historical data and Live price

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

ALGO

USD

Rank27

1H 0.91 %

24H 0.15 %

7D -9.61 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/1/22	0.315	0.322	0.301	0.304	110,957,488.51	2,097,042,211.86
6/30/22	0.299	0.316	0.284	0.315	141,724,278.07	2,172,207,847.01
6/29/22	0.312	0.316	0.296	0.299	89,771,812.87	2,063,090,483.46
6/28/22	0.33	0.337	0.311	0.312	80,242,787.07	2,155,284,868.2
6/27/22	0.332	0.345	0.326	0.33	74,703,461.26	2,274,138,799.09
6/26/22	0.351	0.359	0.332	0.332	77,802,997.7	2,292,597,359.83
6/25/22	0.351	0.357	0.336	0.351	79,926,290.61	2,422,512,641.78
6/24/22	0.336	0.357	0.336	0.351	105,834,579.42	2,418,565,849.42
6/23/22	0.314	0.337	0.313	0.336	83,028,156.98	2,319,091,201.47
6/22/22	0.325	0.331	0.313	0.314	89,396,256	2,166,163,932.14
6/21/22	0.32	0.343	0.316	0.325	111,643,821.88	2,231,498,828.18
6/20/22	0.315	0.326	0.302	0.32	95,398,833.38	2,196,701,966.2
6/19/22	0.296	0.318	0.286	0.315	106,912,095.52	2,160,781,271.81
6/18/22	0.31	0.314	0.276	0.296	109,765,578.17	2,032,689,654.45
6/17/22	0.301	0.317	0.299	0.31	84,051,416.71	2,132,321,161.23
6/16/22	0.339	0.343	0.297	0.301	129,853,330.83	2,068,773,749.84
6/15/22	0.309	0.34	0.279	0.339	238,594,693.11	2,331,458,961.99
6/14/22	0.302	0.31	0.283	0.309	181,406,715.07	2,122,085,453.14
6/13/22	0.327	0.327	0.289	0.302	235,772,438.07	2,074,320,771.73
6/12/22	0.347	0.351	0.325	0.327	108,432,942.9	2,245,200,026.68
6/11/22	0.369	0.379	0.339	0.347	103,773,595.86	2,382,383,148.97
6/10/22	0.404	0.404	0.368	0.369	113,984,356.8	2,533,012,555.39
6/9/22	0.417	0.417	0.401	0.404	153,734,203.79	2,772,776,805.31
6/8/22	0.399	0.43	0.399	0.417	171,881,992.01	2,862,935,462.93
6/7/22	0.413	0.413	0.378	0.399	107,880,888.49	2,742,089,594.33
6/6/22	0.391	0.424	0.391	0.413	109,510,772.6	2,836,113,899.26
6/5/22	0.388	0.402	0.38	0.391	98,276,524.73	2,686,469,050.62
6/4/22	0.381	0.39	0.368	0.388	72,933,963.74	2,665,086,523.36
6/3/22	0.395	0.396	0.373	0.381	87,997,070.86	2,617,731,150.84
6/2/22	0.385	0.397	0.377	0.395	108,089,382.07	2,713,716,774.78
6/1/22	0.411	0.425	0.377	0.385	198,214,668.39	2,644,238,552.41
5/31/22	0.42	0.424	0.397	0.41	160,903,065.89	2,818,043,881.73
5/30/22	0.378	0.422	0.377	0.42	135,622,112.31	2,880,775,240.46
5/29/22	0.368	0.379	0.354	0.378	95,337,248.1	2,596,641,708.68
5/28/22	0.359	0.371	0.356	0.365	142,774,778.25	2,504,660,279.25
5/27/22	0.381	0.384	0.357	0.359	143,781,836.13	2,466,900,317.89
5/26/22	0.405	0.411	0.369	0.381	162,560,229.18	2,613,382,887.82
5/25/22	0.418	0.421	0.4	0.405	124,203,274.23	2,758,560,952.26
5/24/22	0.416	0.421	0.393	0.418	129,473,758.16	2,850,105,168.02
5/23/22	0.444	0.452	0.414	0.415	166,561,652.55	2,830,343,065.9
5/22/22	0.434	0.448	0.425	0.444	133,012,862.55	3,027,164,722.28
5/21/22	0.435	0.442	0.425	0.434	112,695,975.25	2,957,854,231.17
5/20/22	0.449	0.457	0.421	0.435	133,976,745.46	2,964,231,544.76
5/19/22	0.433	0.462	0.423	0.449	155,643,691.73	3,058,355,978.44
5/18/22	0.495	0.502	0.433	0.433	161,960,535.99	2,949,826,477.66
5/17/22	0.457	0.506	0.457	0.495	164,358,297.94	3,375,192,283.33
5/16/22	0.491	0.491	0.441	0.457	155,402,416.01	3,114,036,671.23
5/15/22	0.463	0.493	0.446	0.491	121,955,452.81	3,345,743,175.81
5/14/22	0.442	0.471	0.42	0.463	177,896,122.11	3,156,417,900.46
5/13/22	0.419	0.506	0.416	0.441	272,811,410.57	3,006,918,189.79
5/12/22	0.446	0.479	0.357	0.419	472,506,368.7	2,853,222,029.01
5/11/22	0.585	0.602	0.411	0.445	666,386,164.21	3,031,793,615.23
5/10/22	0.579	0.659	0.557	0.585	585,516,112.75	3,982,622,216.85
5/9/22	0.726	0.753	0.581	0.581	601,961,289.92	3,953,863,131.35
5/8/22	0.752	0.781	0.71	0.726	627,835,795.12	4,943,121,042.92
5/7/22	0.697	0.772	0.676	0.752	631,163,186.4	5,066,474,908.21
5/6/22	0.634	0.709	0.63	0.697	551,238,246.89	4,693,075,279.64
5/5/22	0.715	0.728	0.619	0.634	325,775,329.62	4,271,212,401.73
5/4/22	0.67	0.715	0.655	0.714	496,140,518.16	4,810,956,411.95
5/3/22	0.616	0.736	0.613	0.67	806,953,746.71	4,510,506,510.4
5/2/22	0.602	0.644	0.582	0.616	208,512,645.52	4,136,354,709.15
5/1/22	0.568	0.605	0.568	0.602	174,632,654.32	4,042,212,186.14
4/30/22	0.637	0.639	0.543	0.568	175,022,852.21	3,814,091,969.62
4/29/22	0.699	0.708	0.623	0.637	214,364,305.84	4,274,663,668.66
4/28/22	0.67	0.713	0.664	0.7	227,820,442.29	4,695,620,560.99
4/27/22	0.655	0.678	0.651	0.67	154,129,144.24	4,499,784,524.99
4/26/22	0.703	0.723	0.647	0.655	213,615,374.77	4,398,789,224.95
4/25/22	0.701	0.705	0.657	0.703	217,293,782.64	4,721,192,789.17
4/23/22	0.72	0.723	0.706	0.708	111,792,483.68	4,753,229,175.91
4/22/22	0.719	0.731	0.713	0.72	143,442,976.47	4,836,179,931.9
4/21/22	0.741	0.77	0.712	0.719	220,325,412.34	4,822,445,028.14
4/20/22	0.759	0.77	0.733	0.741	169,080,903.13	4,974,177,549.44
4/19/22	0.737	0.762	0.731	0.76	176,558,753.64	5,096,246,495.39
4/18/22	0.711	0.74	0.69	0.737	183,130,194.66	4,945,346,640.01
4/17/22	0.745	0.745	0.708	0.711	123,633,194.3	4,770,603,430.78
4/16/22	0.739	0.749	0.73	0.745	114,846,208.46	4,997,426,957.38
4/15/22	0.726	0.742	0.723	0.739	176,669,692.74	4,961,595,892.37
4/14/22	0.745	0.76	0.717	0.726	235,512,495.53	4,873,288,661.93
4/13/22	0.725	0.747	0.716	0.746	164,241,826.83	5,003,504,517.19
4/12/22	0.692	0.743	0.689	0.725	179,450,302.65	4,863,114,685.54
4/11/22	0.753	0.76	0.684	0.691	178,042,773.3	4,638,871,134.15
4/10/22	0.789	0.789	0.754	0.754	95,242,286.97	5,057,352,167.94
4/9/22	0.757	0.789	0.757	0.789	104,779,712.99	5,291,613,911.99
4/8/22	0.801	0.809	0.754	0.757	142,239,347.53	5,081,719,268.68
4/7/22	0.767	0.807	0.755	0.802	171,599,720.54	5,377,746,338.78
4/6/22	0.835	0.835	0.767	0.768	279,034,242.72	5,149,600,768.19
4/5/22	0.884	0.9	0.834	0.835	216,485,493.9	5,602,608,544.13
4/4/22	0.934	0.935	0.856	0.884	258,918,098.17	5,867,085,710.82
4/3/22	0.905	0.946	0.893	0.934	208,697,698.39	6,200,765,152.17
4/2/22	0.939	0.975	0.904	0.906	292,730,943.28	6,011,411,478.3

Similar Coins