Singapore markets closed

Algorand USD (ALGO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.094673-0.003695 (-3.76%)
As of 03:04PM UTC. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20230.0956250.0968390.0945510.0946730.09467322,588,632
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
23 Aug 20230.0968550.0995910.0961940.0985580.09855824,241,990
22 Aug 20230.0964130.0970870.0935790.0968280.09682827,916,075
21 Aug 20230.0972850.0972850.0938910.0963190.09631927,043,320
20 Aug 20230.0967180.0974740.0961600.0972890.09728921,318,738
19 Aug 20230.0954110.0979220.0949530.0967150.09671526,344,650
18 Aug 20230.0933600.0967500.0926680.0953890.09538942,818,562
17 Aug 20230.1025750.1040000.0884600.0933050.09330563,166,150
16 Aug 20230.1084000.1084020.1005050.1025120.10251257,838,233
15 Aug 20230.1150060.1150160.1074730.1083960.10839648,275,793
14 Aug 20230.1168170.1183400.1146800.1150140.11501434,453,259
13 Aug 20230.1155280.1174500.1133420.1168190.11681937,123,963
12 Aug 20230.1122620.1157920.1118870.1155330.11553327,171,969
11 Aug 20230.1125300.1134160.1114930.1122770.11227724,261,445
10 Aug 20230.1129860.1133180.1113780.1125260.11252631,521,310
09 Aug 20230.1131330.1142620.1115090.1129870.11298739,251,968
08 Aug 20230.1118490.1185240.1118490.1131280.11312888,503,743
07 Aug 20230.1097050.1118530.1079660.1118530.11185348,805,931
06 Aug 20230.1064150.1101210.1063550.1097080.10970829,783,236
05 Aug 20230.1059280.1066470.1048070.1064170.10641720,620,976
04 Aug 20230.1063460.1075220.1050390.1059300.10593024,989,698
03 Aug 20230.1069010.1079090.1059640.1063570.10635726,087,481
02 Aug 20230.1107740.1109560.1063240.1068890.10688939,691,365
01 Aug 20230.1097670.1107800.1071520.1107760.11077644,231,175
31 Jul 20230.1095470.1107970.1085660.1097660.10976644,368,490
30 Jul 20230.1113930.1123870.1082680.1095500.10955032,990,990
29 Jul 20230.1105090.1116350.1099560.1113940.11139424,439,680
28 Jul 20230.1099360.1110750.1083300.1105150.11051534,819,163
27 Jul 20230.1109610.1126320.1092960.1099340.10993428,787,576
26 Jul 20230.1099410.1123410.1085080.1109620.11096234,685,746
25 Jul 20230.1096630.1101530.1087980.1099370.10993729,342,208
24 Jul 20230.1160950.1161030.1085850.1096570.10965747,487,503
23 Jul 20230.1145430.1172050.1139800.1160860.11608633,042,839
22 Jul 20230.1154410.1168360.1138870.1145300.11453036,677,364
21 Jul 20230.1149830.1161820.1135010.1154500.11545038,116,590
20 Jul 20230.1139710.1155080.1120440.1149760.11497654,226,479
19 Jul 20230.1138380.1159600.1120440.1139640.11396452,814,112
18 Jul 20230.1201220.1202980.1120240.1138290.11382966,096,371
17 Jul 20230.1159660.1260760.1150490.1200590.120059130,011,947
16 Jul 20230.1135970.1212120.1123620.1159640.11596474,711,225
15 Jul 20230.1133100.1154260.1118860.1135980.11359842,077,640
14 Jul 20230.1217580.1229350.1102780.1133180.113318127,878,402
13 Jul 20230.1060440.1217810.1030630.1217560.121756134,566,894
12 Jul 20230.1085810.1108770.1059110.1060410.10604141,836,736
11 Jul 20230.1099710.1113800.1058230.1085810.10858146,640,319
10 Jul 20230.1104950.1123590.1078040.1099720.10997238,915,735
09 Jul 20230.1118080.1128460.1103480.1105080.11050825,853,758
08 Jul 20230.1124790.1132250.1100650.1118000.11180027,381,118
07 Jul 20230.1133710.1144020.1121640.1124610.11246131,511,650
06 Jul 20230.1200410.1224000.1133700.1133700.11337038,788,606
05 Jul 20230.1242030.1251600.1183330.1200520.12005237,834,151
04 Jul 20230.1282070.1282360.1233060.1242010.12420135,894,290
03 Jul 20230.1237250.1298080.1224940.1282170.12821754,889,116
02 Jul 20230.1276020.1277840.1221210.1237320.12373244,085,164
01 Jul 20230.1215730.1275300.1197330.1275280.12752843,963,663
30 Jun 20230.1202430.1242900.1157610.1215570.12155752,557,484
29 Jun 20230.1188190.1240150.1184050.1202580.12025831,751,209
28 Jun 20230.1273640.1273960.1163450.1188160.11881644,376,325
27 Jun 20230.1295460.1301660.1269220.1273720.12737236,872,267
26 Jun 20230.1371200.1386470.1294770.1295560.12955652,971,674
25 Jun 20230.1327980.1405230.1327580.1371230.13712335,775,701
24 Jun 20230.1351660.1355920.1314810.1328020.13280231,577,408
23 Jun 20230.1251220.1386490.1247570.1351530.13515340,241,326
22 Jun 20230.1257770.1287550.1249000.1251290.12512934,612,127
21 Jun 20230.1213680.1261910.1212860.1257920.12579237,786,577
20 Jun 20230.1162440.1217110.1136200.1213840.12138425,332,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...