Singapore markets closed

Algorand USD (ALGO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.357555-0.004419 (-1.22%)
As of 04:47AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 May 20220.3672970.3688940.3539230.3575550.357555100,910,376
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------
21 Mar 2022------
20 Mar 2022------
19 Mar 2022------
18 Mar 2022------
17 Mar 20220.7372680.7599320.7233820.7430770.743077200,041,284
16 Mar 20220.7169490.7378780.6993770.7372400.737240206,146,303
15 Mar 20220.7068590.7262550.6814390.7169730.716973179,073,279
14 Mar 20220.6824290.7083860.6760320.7069070.706907140,799,440
13 Mar 20220.7058470.7156530.6782030.6824730.68247384,245,362
12 Mar 20220.7036120.7208640.7028250.7060420.70604281,992,079
11 Mar 20220.7311440.7311440.7008020.7038040.703804147,997,239
10 Mar 20220.7684700.7796120.7247530.7312100.731210161,145,479
09 Mar 20220.7397150.7790730.7397150.7687780.768778162,926,708
08 Mar 2022------
07 Mar 2022------
06 Mar 20220.7738060.7811770.7456780.7474220.747422173,058,832
05 Mar 20220.7604510.7766790.7463160.7738150.773815177,046,735
04 Mar 20220.7977810.8089630.7540020.7603030.760303280,784,209
03 Mar 20220.8201940.8498240.7904750.7977120.797712414,025,663
02 Mar 20220.8561710.8574360.8111910.8202050.820205333,382,423
01 Mar 20220.8673900.8931200.8402750.8561310.856131372,474,801
28 Feb 2022------
27 Feb 2022------
26 Feb 2022------
25 Feb 2022------
24 Feb 2022------
23 Feb 2022------
22 Feb 2022------
21 Feb 2022------
20 Feb 2022------
19 Feb 2022------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...