Algorand (ALGO)
Add to Watchlist
Market Cap:
$ 116 154 093
ALGO/USD
$ 0.32217500
ALGO/BTC
0.000045 BTC
- 1 hour +0.14%
- 1 day -6.01%
- 1 week +1.3%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19.09.2019 | $ 0.34100000 | $ 0.34100000 | $ 0.30700000 | $ 0.32000000 | $ 3 058 662.98 |
| 18.09.2019 | $ 0.32700000 | $ 0.36000000 | $ 0.32500000 | $ 0.34000000 | $ 3 939 497.58 |
| 17.09.2019 | $ 0.32300000 | $ 0.33400000 | $ 0.30800000 | $ 0.31900000 | $ 3 159 945.12 |
| 16.09.2019 | $ 0.32900000 | $ 0.33700000 | $ 0.31400000 | $ 0.32200000 | $ 1 641 294.60 |
| 15.09.2019 | $ 0.32000000 | $ 0.34100000 | $ 0.31900000 | $ 0.32900000 | $ 2 104 708.29 |
| 14.09.2019 | $ 0.31800000 | $ 0.32500000 | $ 0.30800000 | $ 0.32200000 | $ 1 390 600.37 |
| 13.09.2019 | $ 0.32000000 | $ 0.34500000 | $ 0.31200000 | $ 0.31800000 | $ 1 758 479.37 |
| 12.09.2019 | $ 0.34800000 | $ 0.35000000 | $ 0.31000000 | $ 0.31900000 | $ 3 441 169.21 |
| 11.09.2019 | $ 0.36500000 | $ 0.37200000 | $ 0.34200000 | $ 0.34900000 | $ 1 925 005.99 |
| 10.09.2019 | $ 0.37000000 | $ 0.39500000 | $ 0.36200000 | $ 0.36500000 | $ 2 588 796.33 |
| 09.09.2019 | $ 0.38400000 | $ 0.39200000 | $ 0.35300000 | $ 0.36800000 | $ 2 457 519.98 |
| 08.09.2019 | $ 0.36900000 | $ 0.38800000 | $ 0.34900000 | $ 0.38800000 | $ 1 654 697.57 |
| 07.09.2019 | $ 0.34600000 | $ 0.38700000 | $ 0.33800000 | $ 0.37000000 | $ 3 512 702.50 |
| 06.09.2019 | $ 0.38800000 | $ 0.42000000 | $ 0.34100000 | $ 0.34600000 | $ 4 768 530.81 |
| 05.09.2019 | $ 0.34600000 | $ 0.39500000 | $ 0.33800000 | $ 0.38800000 | $ 3 447 519.31 |
| 04.09.2019 | $ 0.36800000 | $ 0.36800000 | $ 0.34300000 | $ 0.34600000 | $ 1 297 706.48 |
| 03.09.2019 | $ 0.39400000 | $ 0.40400000 | $ 0.36400000 | $ 0.36800000 | $ 1 766 517.09 |
| 02.09.2019 | $ 0.38800000 | $ 0.39500000 | $ 0.37300000 | $ 0.39300000 | $ 2 117 816.15 |
| 01.09.2019 | $ 0.40800000 | $ 0.41900000 | $ 0.37900000 | $ 0.38800000 | $ 1 556 920.38 |
| 31.08.2019 | $ 0.41700000 | $ 0.43300000 | $ 0.39500000 | $ 0.40800000 | $ 1 436 318.49 |
| 30.08.2019 | $ 0.40100000 | $ 0.42500000 | $ 0.39700000 | $ 0.41800000 | $ 2 426 524.25 |
| 29.08.2019 | $ 0.43600000 | $ 0.44600000 | $ 0.39000000 | $ 0.40100000 | $ 3 242 290.46 |
| 28.08.2019 | $ 0.52000000 | $ 0.53600000 | $ 0.42800000 | $ 0.43600000 | $ 2 903 699.94 |
| 27.08.2019 | $ 0.52200000 | $ 0.55200000 | $ 0.50900000 | $ 0.52300000 | $ 1 776 534.12 |
| 26.08.2019 | $ 0.53900000 | $ 0.56000000 | $ 0.51800000 | $ 0.52200000 | $ 1 409 019.77 |
| 25.08.2019 | $ 0.57800000 | $ 0.58200000 | $ 0.53000000 | $ 0.53800000 | $ 1 602 633.93 |
| 24.08.2019 | $ 0.57400000 | $ 0.58000000 | $ 0.54200000 | $ 0.57700000 | $ 1 187 917.42 |
| 23.08.2019 | $ 0.57300000 | $ 0.58900000 | $ 0.54600000 | $ 0.57600000 | $ 1 545 831.23 |
| 22.08.2019 | $ 0.54000000 | $ 0.59200000 | $ 0.53200000 | $ 0.57200000 | $ 1 564 252.12 |
| 21.08.2019 | $ 0.62600000 | $ 0.62700000 | $ 0.55900000 | $ 0.56700000 | $ 3 603 563.36 |