Market Cap $3.36T
0.93%
Volume 24h $221.39B
-34.12%
BTC % 54.79%
0.09%
ETH % 11.02%
0.54%
Coins
33.728
+8
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-27 2025 | $0.14435 | $0.144112 | $0.147412 | $0.146295 | $35,438,715 | $1,271,050,666 |
| Nov-26 2025 | $0.146309 | $0.141771 | $0.148191 | $0.146426 | $50,686,440 | $1,287,686,886 |
| Nov-25 2025 | $0.146382 | $0.140194 | $0.147301 | $0.143738 | $49,559,396 | $1,288,296,376 |
| Nov-24 2025 | $0.143653 | $0.139255 | $0.147101 | $0.143716 | $64,018,957 | $1,264,240,071 |
| Nov-23 2025 | $0.143573 | $0.135244 | $0.145936 | $0.135757 | $51,012,386 | $1,262,933,834 |
| Nov-22 2025 | $0.135697 | $0.13278 | $0.138243 | $0.136924 | $44,831,410 | $1,193,623,535 |
| Nov-21 2025 | $0.136758 | $0.132223 | $0.145709 | $0.144102 | $101,105,773 | $1,202,926,506 |
| Nov-20 2025 | $0.144092 | $0.142116 | $0.155262 | $0.152003 | $70,369,907 | $1,267,400,521 |
| Nov-19 2025 | $0.15195 | $0.145649 | $0.15825 | $0.156772 | $72,906,980 | $1,336,447,679 |
| Nov-18 2025 | $0.156849 | $0.150807 | $0.160275 | $0.152303 | $75,347,152 | $1,379,500,457 |
| Nov-17 2025 | $0.152343 | $0.150568 | $0.161907 | $0.158893 | $82,522,716 | $1,339,830,154 |
| Nov-16 2025 | $0.159008 | $0.15591 | $0.166148 | $0.163575 | $73,301,626 | $1,398,412,913 |
| Nov-15 2025 | $0.163468 | $0.160786 | $0.167352 | $0.160786 | $61,683,049 | $1,437,604,639 |
| Nov-14 2025 | $0.160818 | $0.158166 | $0.167727 | $0.167688 | $90,977,064 | $1,414,263,229 |
| Nov-13 2025 | $0.168137 | $0.163342 | $0.179573 | $0.171967 | $94,051,544 | $1,478,586,531 |