Market Cap $4.13T -0.89%
Volume 24h $308.53B 20.28%
BTC % 53.54% -0.52%
ETH % 12.51% -0.71%
Coins 33.090 +12
Exchanges 885
Last update 1 minute 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
Sep-08 2025 $0.236362 $0.230468 $0.238844 $0.230739 $70,900,737 $2,065,013,547
Sep-07 2025 $0.230739 $0.227236 $0.232499 $0.227236 $41,275,825 $2,015,836,761
Sep-06 2025 $0.227113 $0.225068 $0.230286 $0.229548 $31,814,891 $1,984,110,154
Sep-05 2025 $0.229699 $0.227368 $0.235784 $0.227368 $67,513,080 $2,006,648,264
Sep-04 2025 $0.227409 $0.225484 $0.233924 $0.233048 $46,504,030 $1,985,909,313
Sep-03 2025 $0.232844 $0.230769 $0.23652 $0.233371 $50,454,342 $2,033,327,256
Sep-02 2025 $0.233287 $0.226245 $0.234518 $0.227569 $76,964,188 $2,037,140,874
Sep-01 2025 $0.227153 $0.223068 $0.237139 $0.231617 $97,702,118 $1,982,845,831
Aug-31 2025 $0.231612 $0.23152 $0.239098 $0.233772 $56,755,234 $2,021,719,199
Aug-30 2025 $0.233614 $0.230596 $0.237016 $0.23645 $57,398,599 $2,039,145,821
Aug-29 2025 $0.236553 $0.232707 $0.252798 $0.252798 $122,448,618 $2,064,743,435
Aug-28 2025 $0.252684 $0.246006 $0.255843 $0.247273 $85,951,927 $2,205,490,159
Aug-27 2025 $0.247072 $0.247072 $0.256125 $0.254693 $92,736,650 $2,155,464,474
Aug-26 2025 $0.254828 $0.244559 $0.258781 $0.246114 $121,736,475 $2,223,073,684
Aug-25 2025 $0.246275 $0.243072 $0.273649 $0.271519 $189,174,215 $2,147,670,566

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 2271 days, from day 06-22-2019.