Market Cap $3.89T -1.01%
Volume 24h $483.84B 8.16%
BTC % 54.95% 0.09%
ETH % 12.03% 0.74%
Coins 33.446 +8
Exchanges 885
Last update 12 Seconds ago
Algorand ALGO

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
Oct-16 2025 $0.184928 $0.183637 $0.198838 $0.19654 $125,694,839 $1,629,425,379
Oct-15 2025 $0.196461 $0.194774 $0.208145 $0.205414 $106,098,147 $1,731,003,573
Oct-14 2025 $0.205438 $0.192242 $0.213826 $0.213224 $146,797,649 $1,810,052,663
Oct-13 2025 $0.213278 $0.200058 $0.214638 $0.202678 $125,346,438 $1,879,082,146
Oct-12 2025 $0.203252 $0.179679 $0.206683 $0.181927 $122,291,041 $1,790,705,483
Oct-11 2025 $0.181944 $0.175599 $0.192222 $0.175599 $214,585,960 $1,602,936,887
Oct-10 2025 $0.175746 $0.12247 $0.225137 $0.220591 $309,573,718 $1,548,288,731
Oct-09 2025 $0.220588 $0.212889 $0.224281 $0.224206 $80,851,325 $1,943,291,806
Oct-08 2025 $0.224206 $0.215943 $0.226632 $0.219055 $90,802,648 $1,973,974,348
Oct-07 2025 $0.219098 $0.218782 $0.230241 $0.229311 $95,947,569 $1,928,956,274
Oct-06 2025 $0.2293 $0.216517 $0.230698 $0.218643 $103,598,216 $2,018,060,346
Oct-05 2025 $0.218775 $0.217868 $0.229941 $0.219818 $84,071,966 $1,924,506,026
Oct-04 2025 $0.219752 $0.216039 $0.225251 $0.224935 $81,487,734 $1,933,052,356
Oct-03 2025 $0.22494 $0.220942 $0.230431 $0.225163 $93,471,035 $1,978,634,426
Oct-02 2025 $0.225103 $0.219468 $0.227389 $0.220862 $101,734,586 $1,980,023,628

Historical and market price analysis of Algorand (ALGO), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2309 days, from day 06-23-2019.