Algorand (ALGO) historical data and Live price

algorand

Algorand

ALGO
$ 0.810292 + 0.65 % 0.00002475 BTC
MARKET CAP
2.504 B
24H VOLUME
143.061 M
CIRC.SUPPLY
3.091 B
MAX SUPPLY
10 B
Rank31
1H -2.46 %
24H 0.65 %
7D -22.77 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/23/210.7420.8710.7160.833166,526,640.22,573,837,011.01
6/22/210.7540.850.6740.743255,594,309.092,296,201,584.53
6/21/210.9340.9410.7540.755182,298,195.012,331,722,258.78
6/20/210.9380.9520.8790.936109,046,816.292,889,849,790.21
6/19/210.9920.9930.9370.94100,230,102.912,902,496,359.76
6/18/211.0651.0910.9620.985130,207,925.063,039,260,458.5
6/17/211.0161.0831.0141.065127,908,052.613,285,216,372.73
6/16/211.0331.05611.016119,611,912.063,132,089,113.41
6/15/211.0551.0941.0261.033133,288,860.223,183,668,182.83
6/14/211.0411.10.271.056151,583,448.133,251,636,400.65
6/13/210.9891.0660.9661.041136,521,765.083,203,634,962.55
6/12/210.9731.010.9120.986159,921,892.653,035,084,221.59
6/11/211.0471.080.9580.971255,879,711.592,988,217,000.43
6/10/211.041.050.9771.044222,571,006.713,205,626,045.29
6/9/210.9411.1390.911.047418,558,065.223,212,696,515.27
6/7/211.0251.090.950.955146,431,918.472,930,596,552.24
6/6/210.9771.0250.9651.02596,681,126.453,143,272,022.8
6/5/211.0291.0910.9540.977166,177,746.272,994,197,272.9
6/4/211.111.1330.9751.029212,802,161.453,153,126,483.03
6/3/211.0191.1511.0071.11261,940,946.93,399,610,868.96
6/2/210.8961.0660.8741.018227,605,338.383,117,828,708.63
6/1/210.9360.9520.8780.895133,679,913.422,738,590,944.59
5/31/210.8490.9390.8160.938153,097,289.012,869,030,824.99
5/30/210.830.8910.7830.85129,345,362.492,600,265,476.25
5/29/210.8990.930.7920.829154,815,885.272,536,364,367.09
5/28/210.9720.9860.8480.899208,004,226.182,747,345,393.42
5/27/211.0241.0330.9390.969176,319,855.132,960,025,763.85
5/26/210.9771.060.9561.024239,788,447.563,127,906,537.18
5/25/210.9791.0170.8710.976275,502,085.622,980,989,658.2
5/24/210.821.0050.8060.978279,993,644.732,984,763,481.21
5/23/210.9761.0410.680.826400,419,289.892,520,038,975.96
5/22/210.9811.0140.8610.975279,484,690.032,972,597,267.66
5/21/211.1111.1480.8490.981373,908,985.12,987,415,839.9
5/19/211.3671.3870.7810.943745,296,374.332,871,347,491.23
5/19/211.3671.3870.7810.943745,296,374.332,871,347,491.23
5/19/211.3671.3870.7810.943745,296,374.332,871,347,491.23
5/19/211.3671.3870.7810.943745,296,374.332,871,347,491.23
5/18/211.2841.3941.261.366283,640,580.264,155,884,396.26
5/18/211.2841.3941.261.366283,640,580.264,155,884,396.26
5/18/211.2841.3941.261.366283,640,580.264,155,884,396.26
5/18/211.2841.3941.261.366283,640,580.264,155,884,396.26
5/17/211.3971.411.261.285599,008,622.993,909,283,990.43
5/17/211.3971.411.261.285599,008,622.993,909,283,990.43
5/17/211.3971.411.261.285599,008,622.993,909,283,990.43
5/17/211.3971.411.261.285599,008,622.993,909,283,990.43
5/16/211.3851.5391.3371.4777,139,501.274,257,202,550.77
5/16/211.3851.5391.3371.4777,139,501.274,257,202,550.77
5/16/211.3851.5391.3371.4777,139,501.274,257,202,550.77
5/16/211.3851.5391.3371.4777,139,501.274,257,202,550.77
5/15/211.4761.531.3741.384854,335,170.824,206,161,969.36
5/15/211.4761.531.3741.384854,335,170.824,206,161,969.36
5/15/211.4761.531.3741.384854,335,170.824,206,161,969.36
5/15/211.4761.531.3741.384854,335,170.824,206,161,969.36
5/14/211.3511.4881.3241.469630,774,901.834,462,900,563.8
5/14/211.3511.4881.3241.469630,774,901.834,462,900,563.8
5/14/211.3511.4881.3241.469630,774,901.834,462,900,563.8
5/14/211.3511.4881.3241.469630,774,901.834,462,900,563.8
5/13/211.2731.4521.2141.353725,615,046.444,103,632,600.73
5/13/211.2731.4521.2141.353725,615,046.444,103,632,600.73
5/13/211.2731.4521.2141.353725,615,046.444,103,632,600.73
5/13/211.2731.4521.2141.353725,615,046.444,103,632,600.73
5/12/211.4741.4991.2511.251321,798,109.463,793,889,927.89
5/12/211.4741.4991.2511.251321,798,109.463,793,889,927.89
5/12/211.4741.4991.2511.251321,798,109.463,793,889,927.89
5/12/211.4741.4991.2511.251321,798,109.463,793,889,927.89
5/11/211.3711.4761.3261.476287,839,468.124,475,958,247.86
5/11/211.3711.4761.3261.476287,839,468.124,475,958,247.86
5/11/211.3711.4761.3261.476287,839,468.124,475,958,247.86
5/11/211.3711.4761.3261.476287,839,468.124,475,958,247.86
5/10/211.5151.5551.3141.371335,009,173.954,148,197,724.61
5/10/211.5151.5551.3141.371335,009,173.954,148,197,724.61
5/10/211.5151.5551.3141.371335,009,173.954,148,197,724.61
5/10/211.5151.5551.3141.371335,009,173.954,148,197,724.61
5/9/211.5171.531.4341.513279,087,114.634,563,162,008.83
5/9/211.5171.531.4341.513279,087,114.634,563,162,008.83
5/9/211.5171.531.4341.513279,087,114.634,563,162,008.83
5/9/211.5171.531.4341.513279,087,114.634,563,162,008.83
5/8/211.5771.621.4951.517290,214,256.624,537,677,095.45
5/8/211.5771.621.4951.517290,214,256.624,537,677,095.45
5/8/211.5771.621.4951.517290,214,256.624,537,677,095.45
5/8/211.5771.621.4951.517290,214,256.624,537,677,095.45
5/7/211.5441.6931.4741.582573,059,770.614,721,931,689.24
5/7/211.5441.6931.4741.582573,059,770.614,721,931,689.24
5/7/211.5441.6931.4741.582573,059,770.614,721,931,689.24
5/7/211.5441.6931.4741.582573,059,770.614,721,931,689.24
5/6/211.4421.5781.4161.542517,403,025.184,589,474,753.6
5/6/211.4421.5781.4161.542517,403,025.184,589,474,753.6
5/6/211.4421.5781.4161.542517,403,025.184,589,474,753.6
5/6/211.4421.5781.4161.542517,403,025.184,589,474,753.6
5/5/211.2751.451.2561.442275,685,656.094,285,313,650.36