Algorand (ALGO)
Add to Watchlist
Market Cap:
$ 2 451 816 349
ALGO/USD
$ 0.35230364
ALGO/BTC
0.000050 BTC
- 1 hour +0.18%
- 1 day +0.79%
- 1 week -3.42%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04.10.2022 | $ 0.35430000 | $ 0.35640000 | $ 0.34960000 | $ 0.35300000 | $ 8 814 930.00 |
| 03.10.2022 | $ 0.35440000 | $ 0.36130000 | $ 0.34320000 | $ 0.35440000 | $ 23 524 298.00 |
| 02.10.2022 | $ 0.35490000 | $ 0.37240000 | $ 0.35160000 | $ 0.35430000 | $ 22 503 056.00 |
| 01.10.2022 | $ 0.35350000 | $ 0.36840000 | $ 0.35230000 | $ 0.35480000 | $ 19 711 336.00 |
| 30.09.2022 | $ 0.35490000 | $ 0.36650000 | $ 0.34660000 | $ 0.35350000 | $ 36 867 374.00 |
| 29.09.2022 | $ 0.34950000 | $ 0.36420000 | $ 0.33280000 | $ 0.35490000 | $ 36 133 062.00 |
| 28.09.2022 | $ 0.35210000 | $ 0.35660000 | $ 0.33170000 | $ 0.34940000 | $ 35 384 055.00 |
| 27.09.2022 | $ 0.36860000 | $ 0.37560000 | $ 0.33740000 | $ 0.35210000 | $ 39 162 049.00 |
| 26.09.2022 | $ 0.38820000 | $ 0.39230000 | $ 0.35700000 | $ 0.36860000 | $ 39 949 769.00 |
| 25.09.2022 | $ 0.38540000 | $ 0.40140000 | $ 0.37780000 | $ 0.38820000 | $ 45 780 213.00 |
| 24.09.2022 | $ 0.39910000 | $ 0.40450000 | $ 0.36980000 | $ 0.38530000 | $ 42 046 440.00 |
| 23.09.2022 | $ 0.37000000 | $ 0.41000000 | $ 0.36320000 | $ 0.39910000 | $ 76 177 485.00 |
| 22.09.2022 | $ 0.33520000 | $ 0.40710000 | $ 0.32840000 | $ 0.36990000 | $ 75 118 369.00 |
| 21.09.2022 | $ 0.32990000 | $ 0.34060000 | $ 0.30810000 | $ 0.33520000 | $ 44 086 874.00 |
| 20.09.2022 | $ 0.31720000 | $ 0.34700000 | $ 0.31690000 | $ 0.32970000 | $ 57 460 030.00 |
| 19.09.2022 | $ 0.29300000 | $ 0.32480000 | $ 0.29130000 | $ 0.31710000 | $ 41 376 351.00 |
| 18.09.2022 | $ 0.31100000 | $ 0.31800000 | $ 0.28930000 | $ 0.29300000 | $ 18 112 100.00 |
| 17.09.2022 | $ 0.29780000 | $ 0.31140000 | $ 0.29760000 | $ 0.31100000 | $ 7 496 026.00 |
| 16.09.2022 | $ 0.29490000 | $ 0.30070000 | $ 0.29020000 | $ 0.29790000 | $ 14 570 625.00 |
| 15.09.2022 | $ 0.30290000 | $ 0.30290000 | $ 0.28890000 | $ 0.29490000 | $ 15 373 690.00 |
| 14.09.2022 | $ 0.29650000 | $ 0.30490000 | $ 0.29490000 | $ 0.30300000 | $ 12 598 148.00 |
| 13.09.2022 | $ 0.32360000 | $ 0.32380000 | $ 0.29440000 | $ 0.29650000 | $ 25 503 950.00 |
| 12.09.2022 | $ 0.32640000 | $ 0.33290000 | $ 0.31680000 | $ 0.32360000 | $ 17 194 718.00 |
| 11.09.2022 | $ 0.32200000 | $ 0.33090000 | $ 0.31640000 | $ 0.32660000 | $ 16 574 710.00 |
| 10.09.2022 | $ 0.32450000 | $ 0.32780000 | $ 0.31730000 | $ 0.32190000 | $ 15 422 739.00 |
| 09.09.2022 | $ 0.30780000 | $ 0.32640000 | $ 0.30730000 | $ 0.32440000 | $ 22 586 401.00 |
| 08.09.2022 | $ 0.29910000 | $ 0.30840000 | $ 0.29290000 | $ 0.30770000 | $ 9 696 369.00 |
| 07.09.2022 | $ 0.28520000 | $ 0.30180000 | $ 0.28120000 | $ 0.29890000 | $ 20 189 149.00 |
| 06.09.2022 | $ 0.30460000 | $ 0.30980000 | $ 0.28060000 | $ 0.28520000 | $ 19 380 291.00 |
| 05.09.2022 | $ 0.31250000 | $ 0.31460000 | $ 0.29710000 | $ 0.30450000 | $ 10 660 322.00 |