Algorand (ALGO) historical data and Live price

algorand

Algorand

ALGO
$ 0.420471 -7.133 % 0.00003499 BTC
MARKET CAP
324.527 M
24H VOLUME
128.06 M
CIRC.SUPPLY
771.817 M
MAX SUPPLY
Rank41
1H 0.29 %
24H -7.13 %
7D 35.52 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/28/200.2880.3160.2780.31362,403,459.122241,801,490.177
7/27/200.3210.3230.2720.28785,347,337.633221,858,400.451
7/26/200.3190.3310.3060.32152,223,638.712247,403,472.602
7/25/200.3120.3360.3110.31946,361,292.622246,307,687.34
7/24/200.3290.330.3110.31241,895,273.131240,738,693.117
7/23/200.3460.3490.3260.32953,781,716.17253,693,252.584
7/22/200.3460.3570.3440.34650,305,322.707267,117,123.061
7/21/200.3580.370.3390.34578,305,896.893266,584,873.339
7/20/200.3880.3940.3440.36103,494,708.97277,629,354.073
7/19/200.3550.3950.3410.38873,970,160.343299,620,091.458
7/18/200.3460.3630.3320.35565,071,044.976273,997,276.287
7/17/200.3540.3810.3330.347146,141,037.675267,696,512.333
7/16/200.2880.3590.2660.352207,333,073.712271,864,946.722
7/15/200.2720.2910.2610.28858,034,540.467222,308,349.834
7/14/200.2660.2760.2530.27247,664,472.851210,151,698.557
7/13/200.2790.290.2620.26661,304,600.797205,229,774.557
7/12/200.280.2850.2630.27948,952,585.827215,451,723.812
7/11/200.250.2930.2490.2897,654,539.011216,018,408.467
7/10/200.2420.2520.230.2534,658,190.319192,911,206.226
7/9/200.2470.2540.2360.24341,951,827.476187,184,279.118
7/8/200.2320.2510.230.24739,878,813.633190,537,407.171
7/7/200.2290.2360.2230.23228,795,350.176179,444,215.472
7/6/200.2150.2310.2150.22934,005,169.68176,390,780.348
7/5/200.2170.2190.210.21521,720,265.94166,049,959.619
7/4/200.2040.2180.2040.21722,962,550.117167,646,466.368
7/3/200.2070.2080.2030.20418,788,670.673157,430,927.362
7/2/200.2140.2180.2040.20724,088,542.979159,922,128.421
7/1/200.2090.2180.2080.21419,987,707.739165,454,228.05
6/30/200.2140.2150.2080.20817,000,167.1160,855,886.481
6/29/200.2080.2150.2070.21422,667,921.076165,493,297.149
6/28/200.2060.2120.1990.20824,227,939.105160,603,049.705
6/27/200.2230.2240.20.20630,971,070.949158,890,856.118
6/26/200.2350.2350.2220.22330,965,670.823171,733,135.723
6/25/200.2390.240.2270.23527,561,878.43181,434,731.367
6/24/200.250.2560.2330.23942,345,208.548184,357,731.544
6/23/200.2410.2510.2360.24930,239,368.959192,146,089.926
6/22/200.2330.240.2330.2424,114,134.792185,455,943.56
6/21/200.230.2390.230.23321,557,690.124179,726,183.543
6/20/200.2310.2350.2270.2322,772,468.9177,895,050.005
6/19/200.2410.2410.230.23126,128,646.531177,934,477.698
6/18/200.2450.2510.240.24136,043,033.226186,123,198.333
6/17/200.2360.2470.2310.24536,893,706.555188,882,573.224
6/16/200.2270.2410.2260.23630,256,963.327181,881,532.946
6/15/200.2350.2350.2110.22735,283,461.711175,462,447.939
6/14/200.2350.2460.2310.23531,124,757.027181,128,762.957
6/13/200.2320.2360.230.23520,116,920.733181,295,272.909
6/12/200.2310.2340.2270.23224,659,782.616179,192,217.262
6/11/200.2470.250.2270.23232,256,439.724178,762,614.931
6/10/200.2430.2480.2410.24728,028,320.29190,564,285.122
6/9/200.2340.2430.2310.24324,682,685.696187,422,118.357
6/8/200.2320.2360.230.23422,525,776.43180,472,679.322
6/7/200.2370.2380.2260.23222,008,257.225178,692,681.258
6/6/200.2330.2380.230.23724,059,434.902182,478,767.974
6/5/200.2420.2420.2330.23328,128,503.338179,268,684.769
6/4/200.2420.2490.240.24230,213,204.144186,143,229.751
6/3/200.2450.2460.2390.24225,893,455.86185,728,786.156
6/2/200.250.2580.2370.24538,177,361.77188,038,389.258
6/1/200.2350.2560.2330.24959,858,535.288191,003,858.909
5/31/200.2430.2590.230.23568,364,968.604179,539,935.877
5/30/200.2290.2430.2250.24345,564,524.915182,808,062.445
5/29/200.2270.2350.2240.22940,694,258.451171,892,840.091
5/28/200.2210.2270.2150.22634,772,783.034169,770,417.499
5/27/200.2180.2260.2150.22140,930,893.987165,612,896.001
5/26/200.2110.2220.2070.21851,131,422.226156,489,724.779
5/25/200.1980.2130.1960.21141,018,288.262151,630,282.186
5/24/200.2030.2110.1980.19942,598,096.08142,259,584.712
5/23/200.2050.2120.20.20336,046,129.565145,391,304.642
5/22/200.1930.2080.190.20542,004,290.279146,545,099.803
5/21/200.2090.210.1840.19340,452,332.873137,685,124.295
5/20/200.20.2140.1990.2144,161,495.887149,569,453.289
5/19/200.2020.2020.1960.230,642,635.997142,494,549.221
5/18/200.1980.2040.1980.20130,816,357.388142,975,738.591
5/17/200.1980.2040.1970.19831,700,968.208140,758,910.16
5/16/200.1930.20.1910.19830,170,528.169140,700,109.67
5/15/200.1970.2020.1920.19231,883,335.514136,647,697.5
5/14/200.1950.2040.1950.19846,584,124.277140,162,786.817
5/13/200.1930.1990.190.19632,384,911.048139,038,170.882
5/12/200.1870.1990.1870.19430,782,124.132137,166,231.858