시가총액 $2.10T
-5.25%
볼륨 24시간 $134.05B
-18.05%
BTC % 57.956%
0.21%
ETH % 9.19313%
-5.09%
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 2,540 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-04 2026 | $0.1 | $0.0996 | $0.1066 | $0.1065 | $20,902,159 | $892,300,419 |
| Jun-03 2026 | $0.1067 | $0.1056 | $0.1142 | $0.1125 | $17,376,083 | $952,061,761 |
| 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 |