Market Cap $2.32T
-3.05%
Volume 24h $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
Coins
34.665
Exchanges
204
Live
Algorand (ALGO) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Algorand (ALGO) in USD Dollar. This table shows 2,538 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.1123 | $0.1108 | $0.1226 | $0.1203 | $17,051,950 | $1,001,981,198 |
| Jun-01 2026 | $0.1202 | $0.1173 | $0.1277 | $0.1277 | $14,524,741 | $1,072,081,496 |
| May-31 2026 | $0.1268 | $0.124 | $0.1324 | $0.1246 | $15,165,939 | $1,130,920,591 |
| May-30 2026 | $0.1241 | $0.1231 | $0.1378 | $0.1231 | $38,968,364 | $1,106,812,857 |
| May-29 2026 | $0.1219 | $0.1119 | $0.1228 | $0.116 | $33,807,561 | $1,087,165,558 |
| May-28 2026 | $0.1153 | $0.1034 | $0.1153 | $0.1064 | $17,581,947 | $1,028,278,998 |
| May-27 2026 | $0.1063 | $0.1061 | $0.1098 | $0.1086 | $7,979,293 | $947,991,619 |
| May-26 2026 | $0.1088 | $0.1084 | $0.1138 | $0.1127 | $5,198,425 | $970,263,348 |
| May-25 2026 | $0.1127 | $0.1114 | $0.1162 | $0.1118 | $6,348,481 | $1,005,023,864 |
| May-24 2026 | $0.1119 | $0.1101 | $0.1148 | $0.1148 | $4,011,598 | $997,877,216 |
| May-23 2026 | $0.1147 | $0.1092 | $0.1166 | $0.1118 | $6,301,761 | $1,022,829,079 |
| May-22 2026 | $0.11156 | $0.111438 | $0.119476 | $0.114706 | $42,649,913 | $994,810,922 |
| May-21 2026 | $0.114593 | $0.11396 | $0.118794 | $0.11746 | $35,655,065 | $1,021,769,199 |
| May-20 2026 | $0.117496 | $0.11239 | $0.11934 | $0.112569 | $55,750,602 | $1,047,364,637 |
| May-19 2026 | $0.112588 | $0.106917 | $0.11454 | $0.10879 | $50,863,747 | $1,003,597,823 |