Algorand (ALGO)
Add to Watchlist
Market Cap:
$ 3 007 447 641
ALGO/USD
$ 0.44914444
ALGO/BTC
0.000063 BTC
- 1 hour -0.79%
- 1 day +0.99%
- 1 week +9.12%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19.05.2022 | $ 0.43360000 | $ 0.46400000 | $ 0.42110000 | $ 0.44630000 | $ 17 029 319.00 |
| 18.05.2022 | $ 0.49500000 | $ 0.50430000 | $ 0.43120000 | $ 0.43340000 | $ 23 924 433.00 |
| 17.05.2022 | $ 0.46040000 | $ 0.50870000 | $ 0.45930000 | $ 0.49500000 | $ 25 229 634.00 |
| 16.05.2022 | $ 0.49050000 | $ 0.49050000 | $ 0.43770000 | $ 0.46030000 | $ 27 884 363.00 |
| 15.05.2022 | $ 0.46360000 | $ 0.49400000 | $ 0.44400000 | $ 0.49060000 | $ 19 788 691.00 |
| 14.05.2022 | $ 0.44350000 | $ 0.47400000 | $ 0.41810000 | $ 0.46350000 | $ 35 073 443.00 |
| 13.05.2022 | $ 0.42410000 | $ 0.50900000 | $ 0.41480000 | $ 0.44350000 | $ 51 601 475.00 |
| 12.05.2022 | $ 0.45100000 | $ 0.48100000 | $ 0.35720000 | $ 0.42320000 | $ 100 102 983.71 |
| 11.05.2022 | $ 0.58480000 | $ 0.60700000 | $ 0.40340000 | $ 0.45040000 | $ 119 182 433.46 |
| 10.05.2022 | $ 0.62480000 | $ 0.66080000 | $ 0.55860000 | $ 0.58520000 | $ 50 468 183.00 |
| 09.05.2022 | $ 0.72940000 | $ 0.75550000 | $ 0.64760000 | $ 0.66130000 | $ 36 141 734.00 |
| 08.05.2022 | $ 0.74870000 | $ 0.78620000 | $ 0.70750000 | $ 0.72920000 | $ 73 485 815.00 |
| 07.05.2022 | $ 0.69730000 | $ 0.77500000 | $ 0.67230000 | $ 0.74870000 | $ 78 597 277.00 |
| 06.05.2022 | $ 0.63380000 | $ 0.72500000 | $ 0.62550000 | $ 0.69730000 | $ 58 180 728.00 |
| 05.05.2022 | $ 0.71590000 | $ 0.73100000 | $ 0.61420000 | $ 0.63400000 | $ 36 589 773.00 |
| 04.05.2022 | $ 0.67080000 | $ 0.71900000 | $ 0.65320000 | $ 0.71570000 | $ 51 613 324.00 |
| 03.05.2022 | $ 0.61590000 | $ 0.74300000 | $ 0.61090000 | $ 0.67100000 | $ 85 536 355.00 |
| 02.05.2022 | $ 0.60140000 | $ 0.64840000 | $ 0.58000000 | $ 0.61610000 | $ 23 181 550.00 |
| 01.05.2022 | $ 0.56720000 | $ 0.60510000 | $ 0.56400000 | $ 0.60160000 | $ 19 210 247.00 |
| 30.04.2022 | $ 0.60590000 | $ 0.61340000 | $ 0.53730000 | $ 0.56730000 | $ 10 927 382.43 |
| 29.04.2022 | $ 0.69840000 | $ 0.70990000 | $ 0.61920000 | $ 0.63410000 | $ 22 670 411.98 |
| 28.04.2022 | $ 0.67130000 | $ 0.71580000 | $ 0.66090000 | $ 0.69820000 | $ 20 434 173.00 |
| 27.04.2022 | $ 0.65600000 | $ 0.67850000 | $ 0.64880000 | $ 0.67120000 | $ 14 236 886.00 |
| 26.04.2022 | $ 0.70310000 | $ 0.72800000 | $ 0.64270000 | $ 0.65600000 | $ 18 238 508.00 |
| 25.04.2022 | $ 0.70090000 | $ 0.70600000 | $ 0.65540000 | $ 0.70300000 | $ 21 876 441.13 |
| 24.04.2022 | $ 0.70730000 | $ 0.71440000 | $ 0.69670000 | $ 0.70110000 | $ 6 366 978.00 |
| 23.04.2022 | $ 0.71910000 | $ 0.72370000 | $ 0.70370000 | $ 0.70740000 | $ 8 756 265.00 |
| 22.04.2022 | $ 0.71850000 | $ 0.73160000 | $ 0.71130000 | $ 0.71910000 | $ 10 716 141.00 |
| 21.04.2022 | $ 0.74150000 | $ 0.77440000 | $ 0.70840000 | $ 0.71840000 | $ 14 720 831.00 |
| 20.04.2022 | $ 0.75910000 | $ 0.77120000 | $ 0.72940000 | $ 0.74150000 | $ 13 237 041.00 |