시가총액 $2.08T
-0.22%
볼륨 24시간 $43.58B
-49.36%
BTC % 58.1503%
0.05%
ETH % 9.19353%
0.11%
코인
34.665
거래소
204
실시간
Algorand (ALGO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Algorand (ALGO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,563 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.086 | $0.083 | $0.0876 | $0.083 | $8,943,710 | $768,391,449 |
| Jun-26 2026 | $0.083 | $0.0819 | $0.0852 | $0.085 | $10,207,503 | $741,569,683 |
| Jun-25 2026 | $0.085 | $0.0839 | $0.0904 | $0.0899 | $9,907,457 | $759,419,580 |
| Jun-24 2026 | $0.09 | $0.0856 | $0.0963 | $0.0946 | $12,323,385 | $803,453,050 |
| Jun-23 2026 | $0.0942 | $0.089 | $0.0962 | $0.0896 | $16,488,867 | $840,927,805 |
| Jun-22 2026 | $0.0895 | $0.089 | $0.0925 | $0.0894 | $9,869,169 | $798,951,830 |
| Jun-21 2026 | $0.0894 | $0.0894 | $0.0945 | $0.0938 | $7,248,441 | $798,040,691 |
| Jun-20 2026 | $0.0938 | $0.0922 | $0.0957 | $0.0957 | $5,224,748 | $837,298,207 |
| Jun-19 2026 | $0.0951 | $0.0912 | $0.0972 | $0.0965 | $8,774,262 | $848,882,618 |
| Jun-18 2026 | $0.0958 | $0.0958 | $0.1024 | $0.0993 | $15,428,859 | $855,110,769 |
| Jun-17 2026 | $0.0987 | $0.0947 | $0.1002 | $0.0947 | $14,573,397 | $880,975,272 |
| Jun-16 2026 | $0.0949 | $0.093 | $0.0969 | $0.095 | $7,163,314 | $847,037,179 |
| Jun-15 2026 | $0.0952 | $0.092 | $0.0974 | $0.0926 | $14,757,767 | $849,694,847 |
| Jun-14 2026 | $0.0925 | $0.0896 | $0.0936 | $0.0897 | $17,234,865 | $825,576,847 |
| Jun-13 2026 | $0.0898 | $0.0867 | $0.0903 | $0.0872 | $8,282,198 | $801,459,930 |