Singapore markets closed

Algorand USD (ALGO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.140997+0.002184 (+1.57%)
As of 01:28PM UTC. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.1385430.1461200.1383190.1409970.14099739,734,628
19 Jun 20240.1340050.1407630.1325480.1385430.13854340,242,606
18 Jun 20240.1452140.1453940.1296400.1339880.13398895,285,323
17 Jun 20240.1555580.1564090.1419210.1452170.14521756,501,545
16 Jun 20240.1522690.1559890.1502600.1555540.15555425,219,291
15 Jun 20240.1512020.1547650.1499240.1522670.15226725,731,437
14 Jun 20240.1558480.1590210.1482020.1512060.15120654,697,968
13 Jun 20240.1659360.1668060.1557460.1558510.15585141,903,647
12 Jun 20240.1591960.1695400.1556220.1659180.16591853,987,521
11 Jun 20240.1665220.1680680.1559630.1591920.15919266,705,927
10 Jun 20240.1703240.1717750.1660730.1665080.16650838,501,289
09 Jun 20240.1661950.1712760.1658320.1703300.17033027,511,471
08 Jun 20240.1747140.1765110.1638270.1662290.16622947,645,894
07 Jun 20240.1857600.1928580.1657820.1747180.17471894,836,364
06 Jun 20240.1886070.1888500.1836950.1857610.18576132,570,830
05 Jun 20240.1862150.1897790.1859790.1886070.18860733,705,840
04 Jun 20240.1837390.1868840.1793440.1862150.18621534,749,637
03 Jun 20240.1826180.1888680.1810950.1837390.18373934,891,020
02 Jun 20240.1881210.1892990.1822580.1826180.18261829,131,972
01 Jun 20240.1882510.1892770.1861490.1881210.18812121,968,329
31 May 20240.1897630.1906730.1854780.1882510.18825137,763,200
30 May 20240.1892160.1947540.1864240.1897630.18976347,311,495
29 May 20240.1941600.1954250.1891160.1892150.18921547,323,233
28 May 20240.1965300.1972440.1895330.1941600.19416059,730,044
27 May 20240.1894000.1995780.1893470.1965300.19653050,691,598
26 May 20240.1935440.1940490.1875130.1894000.18940035,757,912
25 May 20240.1884790.1952400.1884640.1935440.19354449,502,648
24 May 20240.1813420.1888210.1780980.1884780.18847852,530,803
23 May 20240.1852970.1874910.1731020.1813420.18134285,609,406
22 May 20240.1882010.1892060.1826670.1852970.18529751,235,425
21 May 20240.1885480.1952990.1858260.1882010.18820186,780,832
20 May 20240.1749320.1885510.1730030.1885510.18855167,118,264
19 May 20240.1829020.1829470.1748610.1749320.17493240,901,732
18 May 20240.1830380.1865770.1824150.1829020.18290240,199,239
17 May 20240.1741190.1849330.1728490.1830380.18303854,837,056
16 May 20240.1798810.1813310.1707320.1741190.17411973,954,547
15 May 20240.1713070.1831900.1701070.1798940.17989460,140,845
14 May 20240.1775830.1783930.1707990.1713070.17130747,105,186
13 May 20240.1769830.1804340.1700630.1775830.17758350,043,499
12 May 20240.1787310.1811360.1759230.1769830.17698327,177,067
11 May 20240.1833480.1854220.1785730.1787250.17872538,789,706
10 May 20240.1934710.1942020.1818580.1833480.18334850,362,768
09 May 20240.1871630.1944320.1845460.1934690.19346943,871,686
08 May 20240.1907800.1937120.1857140.1871630.18716358,821,932
07 May 20240.1939620.1981810.1907520.1907800.19078052,102,355
06 May 20240.1965780.2023770.1929940.1939620.19396264,732,662
05 May 20240.1927940.1999630.1912360.1965790.19657952,737,076
04 May 20240.1919780.1959460.1899910.1927940.19279439,991,569
03 May 20240.1812560.1942790.1802180.1919790.19197951,707,267
02 May 20240.1806660.1841570.1751750.1812560.18125657,425,956
01 May 20240.1779780.1827070.1664480.1806660.180666108,345,574
30 Apr 20240.1906590.1924050.1709610.1779780.17797886,377,927
29 Apr 20240.1929690.1944430.1848000.1906590.19065970,912,831
28 Apr 20240.1983620.2008930.1922140.1929690.19296948,984,766
27 Apr 20240.1978080.2020390.1911270.1983620.19836291,847,295
26 Apr 20240.2004420.2129100.1933120.1978080.197808149,207,310
25 Apr 20240.2118010.2120710.1969360.2004420.200442146,553,179
24 Apr 20240.1937930.2576370.1937420.2118070.211807673,056,354
23 Apr 20240.1954410.1965220.1900550.1937930.19379350,924,298
22 Apr 20240.1873960.1977060.1869930.1954410.19544149,580,988
21 Apr 20240.1915920.1925050.1837200.1873990.18739939,829,154
20 Apr 20240.1751390.1919050.1730530.1915920.19159249,262,364
19 Apr 20240.1746590.1785940.1602360.1751390.17513976,797,388
18 Apr 20240.1684720.1760550.1633390.1746590.17465953,997,837
17 Apr 20240.1743020.1758740.1625720.1684720.16847265,314,337
16 Apr 20240.1703280.1801520.1651250.1743110.17431183,995,189
15 Apr 20240.1795470.1878260.1650230.1703280.170328101,253,861
14 Apr 20240.1683520.1817100.1624860.1795470.179547138,407,904
13 Apr 20240.1940670.1940920.1482460.1683520.168352263,708,736
12 Apr 20240.2279980.2320620.1795230.1940670.194067164,924,426
11 Apr 20240.2305230.2344330.2269010.2279980.22799846,521,040
10 Apr 20240.2318060.2328130.2199230.2305230.23052361,780,036
09 Apr 20240.2454960.2460090.2309570.2318000.23180056,425,210
08 Apr 20240.2354330.2473520.2309200.2454960.24549655,234,800
07 Apr 20240.2338840.2372590.2324390.2354330.23543335,572,315
06 Apr 20240.2297680.2357860.2284300.2338840.23388429,024,108
05 Apr 20240.2371610.2379290.2220090.2297680.22976865,427,151
04 Apr 20240.2325570.2416050.2257380.2371610.23716163,927,842
03 Apr 20240.2341020.2438850.2270120.2325570.23255764,861,546
02 Apr 20240.2516870.2516910.2306550.2341020.23410289,597,167
01 Apr 20240.2679220.2697770.2456580.2516900.25169087,047,790
31 Mar 20240.2602360.2679670.2597580.2679220.26792243,764,486
30 Mar 20240.2684800.2709180.2592050.2602360.26023659,093,018
29 Mar 20240.2726380.2827750.2647060.2684800.26848098,156,113
28 Mar 20240.2706570.2752600.2625100.2726340.27263477,855,373
27 Mar 20240.2801210.2897510.2664840.2706570.270657128,153,319
26 Mar 20240.2682010.2857950.2675840.2801210.280121113,409,705
25 Mar 20240.2561000.2731420.2533880.2682010.26820190,614,575
24 Mar 20240.2484430.2582600.2478930.2561030.25610359,524,402
23 Mar 20240.2404460.2556060.2376880.2484430.24844353,626,465
22 Mar 20240.2485450.2544150.2346010.2404460.24044673,062,265
21 Mar 20240.2505120.2557050.2425220.2485460.24854691,301,325
20 Mar 20240.2301690.2521760.2193020.2505120.250512114,745,691
19 Mar 20240.2517150.2526540.2193140.2301690.230169170,228,493
18 Mar 20240.2754250.2754560.2462700.2517150.251715123,273,772
17 Mar 20240.2671560.2806480.2530870.2754270.275427128,463,665
16 Mar 20240.2985640.3103460.2613300.2671560.267156164,587,243
15 Mar 20240.3117660.3205790.2744140.2985640.298564249,793,643
14 Mar 20240.3188820.3203180.2936970.3117660.311766193,379,725
13 Mar 20240.3169630.3290000.3056300.3188790.318879238,580,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...