Market Cap $3.15T
0.73%
Volume 24h $283.32B
17.11%
BTC % 55.35%
0.09%
ETH % 11.27%
3.01%
Coins
33.840
+6
Exchanges
885
Last update
2 Minutes ago
Algorand (ALGO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.107294 | $0.105419 | $0.114272 | $0.111366 | $52,842,098 | $947,822,613 |
| Dec-17 2025 | $0.111359 | $0.110759 | $0.118638 | $0.116851 | $40,713,203 | $983,707,711 |
| Dec-16 2025 | $0.116859 | $0.113212 | $0.117895 | $0.115467 | $40,502,051 | $1,031,922,819 |
| Dec-15 2025 | $0.11543 | $0.111844 | $0.121781 | $0.118992 | $51,772,022 | $1,019,277,326 |
| Dec-14 2025 | $0.119083 | $0.118405 | $0.123449 | $0.121933 | $36,926,516 | $1,051,507,956 |
| Dec-13 2025 | $0.12203 | $0.120875 | $0.123184 | $0.12291 | $32,003,782 | $1,077,505,408 |
| Dec-12 2025 | $0.122937 | $0.12193 | $0.131046 | $0.129818 | $52,921,412 | $1,085,485,220 |
| Dec-11 2025 | $0.129949 | $0.127025 | $0.135225 | $0.135122 | $54,369,999 | $1,146,851,135 |
| Dec-10 2025 | $0.13524 | $0.13493 | $0.141387 | $0.138226 | $51,671,734 | $1,193,511,854 |
| Dec-09 2025 | $0.138202 | $0.132057 | $0.141745 | $0.133581 | $43,706,400 | $1,219,560,886 |
| Dec-08 2025 | $0.133591 | $0.132532 | $0.136138 | $0.132845 | $36,016,004 | $1,178,849,879 |
| Dec-07 2025 | $0.1328 | $0.130384 | $0.136427 | $0.133643 | $37,168,201 | $1,170,739,579 |
| Dec-06 2025 | $0.133677 | $0.132062 | $0.135007 | $0.132853 | $33,565,871 | $1,178,443,422 |
| Dec-05 2025 | $0.132866 | $0.13119 | $0.139635 | $0.138562 | $47,997,448 | $1,171,262,623 |
| Dec-04 2025 | $0.138595 | $0.137603 | $0.143973 | $0.143836 | $39,142,176 | $1,221,181,799 |