Singapore markets closed

Algorand USD (ALGO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.301243-0.031805 (-9.55%)
As of 01:06PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20220.3123110.3159650.3012430.3012430.30124382,962,944
28 Jun 20220.3295910.3368140.3113030.3123600.31236080,242,787
27 Jun 20220.3322840.3452220.3257590.3296220.32962274,703,461
26 Jun 20220.3510300.3589900.3322270.3322980.33229877,802,998
25 Jun 20220.3505410.3566140.3358630.3511280.35112879,926,291
24 Jun 20220.3360300.3574240.3356480.3505560.350556105,834,579
23 Jun 20220.3139820.3368680.3134220.3361370.33613783,028,157
22 Jun 20220.3248430.3309130.3129480.3139720.31397289,396,256
21 Jun 20220.3196850.3425180.3157310.3246100.324610111,643,822
20 Jun 20220.3145480.3262000.3024580.3197860.31978695,398,833
19 Jun 2022------
18 Jun 2022------
17 Jun 2022------
16 Jun 2022------
15 Jun 2022------
14 Jun 2022------
13 Jun 2022------
12 Jun 2022------
11 Jun 2022------
10 Jun 2022------
09 Jun 2022------
08 Jun 2022------
07 Jun 2022------
06 Jun 2022------
05 Jun 2022------
04 Jun 2022------
03 Jun 2022------
02 Jun 2022------
01 Jun 2022------
31 May 2022------
30 May 2022------
29 May 2022------
28 May 2022------
27 May 2022------
26 May 2022------
25 May 2022------
24 May 2022------
23 May 2022------
22 May 2022------
21 May 2022------
20 May 2022------
19 May 2022------
18 May 2022------
17 May 2022------
16 May 2022------
15 May 2022------
14 May 2022------
13 May 2022------
12 May 2022------
11 May 2022------
10 May 2022------
09 May 2022------
08 May 2022------
07 May 2022------
06 May 2022------
05 May 2022------
04 May 2022------
03 May 2022------
02 May 2022------
01 May 2022------
30 Apr 2022------
29 Apr 20220.6992990.7075200.6232490.6367920.636792214,364,306
28 Apr 20220.6704330.7129710.6635620.6995030.699503227,820,442
27 Apr 20220.6554300.6775290.6508650.6703290.670329154,129,144
26 Apr 20220.7032640.7227800.6468520.6552850.655285213,615,375
25 Apr 20220.7008340.7054100.6573310.7033140.703314217,293,783
24 Apr 20220.7079130.7142720.6986250.7006330.70063399,169,601
23 Apr 20220.7202770.7226840.7060210.7080880.708088111,792,484
22 Apr 20220.7186360.7312380.7130570.7204470.720447143,442,976
21 Apr 20220.7412820.7700560.7115300.7187130.718713220,325,412
20 Apr 20220.7594920.7704150.7330580.7413250.741325169,080,903
19 Apr 2022------
18 Apr 2022------
17 Apr 2022------
16 Apr 2022------
15 Apr 2022------
14 Apr 2022------
13 Apr 2022------
12 Apr 2022------
11 Apr 2022------
10 Apr 2022------
09 Apr 2022------
08 Apr 2022------
07 Apr 2022------
06 Apr 2022------
05 Apr 2022------
04 Apr 2022------
03 Apr 2022------
02 Apr 2022------
01 Apr 2022------
31 Mar 2022------
30 Mar 2022------
29 Mar 2022------
28 Mar 2022------
27 Mar 2022------
26 Mar 2022------
25 Mar 2022------
24 Mar 2022------
23 Mar 2022------
22 Mar 2022------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...