Singapore markets closed

Algorand USD (ALGO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.134856+0.001390 (+1.04%)
As of 02:21PM UTC. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.1335980.1353840.1332290.1348560.134856167,981,200
30 Nov 20230.1339180.1358170.1316380.1335960.133596121,744,855
29 Nov 20230.1330640.1338930.1305430.1338710.133871126,605,542
28 Nov 20230.1318430.1348160.1289670.1330920.13309278,296,881
27 Nov 20230.1363210.1383280.1295110.1318480.13184850,257,130
26 Nov 20230.1403670.1408220.1344980.1363280.13632856,025,159
25 Nov 20230.1335170.1416650.1331510.1403680.14036846,815,072
24 Nov 20230.1306070.1350890.1305190.1335130.13351340,543,532
23 Nov 20230.1323770.1339460.1286240.1306080.13060838,222,051
22 Nov 20230.1243720.1344890.1238560.1323990.13239949,170,721
21 Nov 20230.1416360.1425800.1244290.1244290.12442978,856,575
20 Nov 20230.1412700.1500440.1383600.1416300.14163080,312,064
19 Nov 20230.1342740.1422620.1311770.1413260.14132642,245,547
18 Nov 20230.1359240.1359750.1269750.1342640.13426441,644,996
17 Nov 20230.1358140.1397750.1288630.1358910.13589154,785,039
16 Nov 20230.1424200.1467630.1335620.1358060.13580674,946,054
15 Nov 20230.1291760.1447870.1290080.1424160.14241669,611,397
14 Nov 20230.1336400.1363130.1246820.1291740.12917463,564,471
13 Nov 20230.1457960.1472310.1327640.1336630.13366375,096,702
12 Nov 20230.1331380.1479610.1289240.1457380.14573897,732,312
11 Nov 20230.1280910.1359980.1252080.1331400.13314071,611,275
10 Nov 20230.1237590.1280850.1206750.1280850.12808556,913,637
09 Nov 20230.1275270.1314000.1173020.1237550.12375584,773,357
08 Nov 20230.1237750.1279140.1230880.1275420.12754240,974,741
07 Nov 20230.1292130.1295880.1189550.1237850.12378556,822,887
06 Nov 20230.1216390.1298520.1194360.1292120.12921258,815,224
05 Nov 20230.1148150.1229850.1146630.1216460.12164671,532,992
04 Nov 20230.1117350.1153890.1103360.1148090.11480940,122,764
03 Nov 20230.1112980.1131550.1073830.1117320.11173243,289,007
02 Nov 20230.1142670.1151070.1091370.1113050.11130552,553,149
01 Nov 20230.1093610.1154030.1070950.1142600.11426049,803,302
31 Oct 20230.1122880.1135730.1068230.1093660.10936651,728,439
30 Oct 20230.1064050.1123000.1054120.1122910.11229157,954,953
29 Oct 20230.1018000.1071770.1006170.1064050.10640534,724,407
28 Oct 20230.0993060.1022050.0992640.1017990.10179925,949,531
27 Oct 20230.1011470.1013860.0984990.0993010.09930133,467,655
26 Oct 20230.1008050.1035070.0985850.1011410.10114147,576,859
25 Oct 20230.1007800.1030900.0986950.1007930.10079341,578,183
24 Oct 20230.0981320.1025330.0972170.1007500.10075072,095,278
23 Oct 20230.0945440.0984520.0933670.0981340.09813455,818,998
22 Oct 20230.0940960.0948230.0924510.0941780.09417830,628,134
21 Oct 20230.0912770.0942760.0912290.0940920.09409237,848,517
20 Oct 20230.0896070.0924450.0892510.0912770.09127738,702,560
19 Oct 20230.0900510.0903110.0881200.0896010.08960127,582,309
18 Oct 20230.0916430.0920650.0900120.0900510.09005128,056,766
17 Oct 20230.0948750.0949030.0914530.0916500.09165029,369,638
16 Oct 20230.0944470.0976860.0941760.0948810.09488137,539,361
15 Oct 20230.0953790.0958500.0944230.0944290.09442921,170,676
14 Oct 20230.0951050.0958580.0946470.0953790.09537916,079,791
13 Oct 20230.0936930.0964370.0936720.0951010.09510118,005,389
12 Oct 20230.0950150.0952440.0935700.0936950.09369519,223,601
11 Oct 20230.0952550.0954880.0934260.0950250.09502524,518,124
10 Oct 20230.0966860.0968500.0948390.0952640.09526427,939,804
09 Oct 20230.1013640.1013970.0953690.0966930.09669335,429,406
08 Oct 20230.0999820.1028450.0994890.1013680.10136829,526,269
07 Oct 20230.1008530.1010790.0997690.0999750.09997518,386,418
06 Oct 20230.1002290.1016540.0983050.1008550.10085521,796,909
05 Oct 20230.0994600.1008810.0978460.1002310.10023121,504,984
04 Oct 20230.1011220.1011960.0975670.0994620.09946230,018,546
03 Oct 20230.1013700.1029120.1004560.1011210.10112117,385,691
02 Oct 20230.1062560.1063590.1005250.1013730.10137322,859,316
01 Oct 20230.1032760.1073000.1030150.1062530.10625320,069,516
30 Sept 20230.1015590.1053290.1009490.1032940.10329419,828,930
29 Sept 20230.0975270.1021230.0973030.1015600.10156023,629,998
28 Sept 20230.0956170.0982540.0954940.0975270.09752720,913,650
27 Sept 20230.0956430.0969160.0939820.0956170.09561722,905,890
26 Sept 20230.0976520.0988840.0950590.0956630.09566317,877,359
25 Sept 20230.1011120.1018420.0975200.0976530.09765322,082,167
24 Sept 20230.1005470.1026830.1001850.1011050.10110515,843,402
23 Sept 20230.1018580.1027960.0997360.1005470.10054715,488,359
22 Sept 20230.0975630.1023400.0965990.1018600.10186025,615,474
21 Sept 20230.1001530.1027160.0971090.0975650.097565105,604,909
20 Sept 20230.0970900.1001540.0939740.1001530.10015331,942,224
19 Sept 20230.0965270.0978160.0954870.0970900.09709014,854,772
18 Sept 20230.0949220.0982670.0942040.0965270.09652716,647,534
17 Sept 20230.0974330.0974350.0940010.0949260.09492615,025,807
16 Sept 20230.0963500.0978660.0955060.0974340.09743415,882,369
15 Sept 20230.0932160.0967130.0931280.0963510.09635118,124,261
14 Sept 20230.0909560.0937630.0907310.0932080.09320819,231,206
13 Sept 20230.0895630.0917290.0892040.0909610.09096118,180,389
12 Sept 20230.0885490.0921190.0884810.0895620.08956217,844,378
11 Sept 20230.0919420.0921870.0876110.0885410.08854125,150,378
10 Sept 20230.0942000.0942490.0901360.0919400.09194026,142,477
09 Sept 20230.0960410.0964440.0941830.0941970.09419712,317,051
08 Sept 20230.0976490.0982130.0948560.0960350.09603517,466,843
07 Sept 20230.0940580.0977830.0937070.0976360.09763625,478,722
06 Sept 20230.0940290.0945220.0915070.0940560.09405618,571,446
05 Sept 20230.0938690.0940990.0931740.0940300.09403016,951,023
04 Sept 20230.0944570.0959970.0927820.0938670.09386717,570,965
03 Sept 20230.0942550.0948820.0932900.0944580.09445813,888,119
02 Sept 20230.0920140.0942890.0917920.0942310.09423114,041,446
01 Sept 20230.0931890.0947530.0908310.0920120.09201234,179,429
31 Aug 20230.0968390.0968990.0925260.0931890.09318933,023,839
30 Aug 20230.1005890.1006580.0962100.0968390.09683921,900,094
29 Aug 20230.0972790.1015120.0950390.1005860.10058632,977,362
28 Aug 20230.0951770.0975110.0928230.0972800.09728021,720,104
27 Aug 20230.0955890.0957750.0947300.0951770.09517715,182,825
26 Aug 20230.0969290.0969290.0954120.0955900.09559015,744,538
25 Aug 20230.0972650.0975890.0956880.0969320.09693222,762,098
24 Aug 20230.0985630.0987670.0956930.0972540.09725419,667,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...