ALGO-USD - Algorand USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20230.1517720.1521050.1503880.1513060.15130619,238,628
02 Jun 20230.1482060.1523910.1472650.1518080.15180828,103,456
01 Jun 20230.1476790.1485770.1451720.1482170.14821728,626,822
31 May 20230.1515220.1523690.1460110.1476720.14767236,713,988
30 May 20230.1517130.1525020.1495170.1514860.15148638,411,362
29 May 20230.1532650.1542140.1508350.1517390.15173931,790,813
28 May 20230.1505740.1539020.1503690.1532510.15325136,516,936
27 May 20230.1500440.1516320.1494020.1506150.15061529,209,070
26 May 20230.1503870.1509490.1475400.1500510.15005138,106,049
25 May 20230.1543860.1547610.1498560.1503410.15034155,883,363
24 May 20230.1625000.1625180.1543760.1543870.15438741,071,113
23 May 20230.1614180.1648470.1612400.1624960.16249625,378,706
22 May 20230.1616610.1623220.1596300.1614180.16141825,340,320
21 May 20230.1646320.1646900.1608030.1616660.16166623,992,698
20 May 20230.1650390.1653450.1641050.1646260.16462622,189,618
19 May 20230.1654430.1672570.1648380.1650230.16502327,706,155
18 May 20230.1723190.1723190.1634790.1654670.16546736,825,289
17 May 20230.1695420.1736840.1667720.1723230.17232337,251,201
16 May 20230.1669550.1702730.1651220.1695410.16954133,899,126
15 May 20230.1629750.1685750.1614670.1669580.16695832,270,575
14 May 20230.1623430.1652640.1613250.1629860.16298624,217,789
13 May 20230.1645880.1646550.1616300.1623380.16233823,283,216
12 May 20230.1626880.1645620.1581040.1645580.16455841,124,463
11 May 20230.1687520.1689270.1594060.1627060.16270639,072,853
10 May 20230.1651660.1704390.1622810.1687780.16877850,284,133
09 May 20230.1641400.1669260.1636200.1651690.16516931,268,479
08 May 20230.1737760.1741080.1612280.1641390.16413959,600,971
07 May 20230.1752550.1758620.1738140.1738150.17381523,973,737
06 May 20230.1818880.1828550.1735380.1752570.17525735,756,013
05 May 20230.1770080.1829010.1769780.1819360.18193642,362,708
04 May 20230.1811660.1812690.1757350.1770130.17701331,539,438
03 May 20230.1788600.1817290.1747730.1811630.18116334,983,153
02 May 20230.1771160.1793540.1746010.1788470.17884732,224,719
01 May 20230.1809240.1814470.1751070.1771100.17711038,734,856
30 Apr 20230.1834330.1845710.1799000.1809470.18094731,286,653
29 Apr 20230.1836570.1857530.1828500.1834390.18343929,740,883
28 Apr 20230.1838520.1847330.1808650.1836580.18365836,039,045
27 Apr 20230.1808670.1850040.1803590.1838570.18385751,625,047
26 Apr 20230.1879480.1928160.1734900.1808400.18084078,999,214
25 Apr 20230.1853290.1886850.1800870.1879670.18796746,493,029
24 Apr 20230.1879630.1899410.1824420.1853390.18533939,040,954
23 Apr 20230.1900760.1901170.1832630.1879520.18795236,280,295
22 Apr 20230.1851860.1903090.1850970.1901060.19010640,625,049
21 Apr 20230.1906500.1908660.1831460.1851830.18518381,193,217
20 Apr 20230.1991180.1999420.1890330.1906550.190655123,321,463
19 Apr 20230.2223400.2223400.1974740.1991850.199185110,900,648
18 Apr 20230.2207440.2255850.2180700.2223600.22236087,324,742
17 Apr 20230.2348430.2353110.2195710.2206930.220693108,617,950
16 Apr 20230.2321910.2349170.2270010.2348590.23485950,305,952
15 Apr 20230.2276480.2329400.2242120.2322410.23224169,224,995
14 Apr 20230.2216430.2317340.2205210.2276520.227652110,334,875
13 Apr 20230.2153120.2224750.2135370.2216260.22162670,867,248
12 Apr 20230.2199190.2205790.2121810.2149050.21490560,644,791
11 Apr 20230.2207770.2233700.2189390.2199050.21990558,513,567
10 Apr 20230.2168450.2208870.2132080.2207390.22073947,340,467
09 Apr 20230.2162650.2181210.2135160.2168510.21685134,754,910
08 Apr 20230.2193040.2208080.2148810.2162990.21629941,570,807
07 Apr 20230.2178110.2196150.2136350.2193170.21931741,784,835
06 Apr 20230.2229050.2229050.2161920.2177750.21777551,920,289
05 Apr 20230.2181230.2237900.2161560.2228920.22289262,049,037
04 Apr 20230.2143410.2204080.2122430.2181220.21812248,671,618
03 Apr 20230.2140970.2190000.2083080.2143640.21436463,103,831
02 Apr 20230.2232160.2243350.2117900.2140950.21409544,963,360
01 Apr 20230.2254820.2278530.2194420.2221800.22218046,137,695
31 Mar 20230.2245880.2276250.2184690.2254080.22540874,228,214
30 Mar 20230.2343480.2385030.2216980.2245840.224584131,918,255
29 Mar 20230.2019900.2375270.2018580.2343270.234327279,749,230
28 Mar 20230.2002510.2040660.1974090.2020060.20200650,531,386
27 Mar 20230.2108190.2108840.1964330.2002740.20027453,280,488
26 Mar 20230.2065430.2116300.2056430.2108290.21082930,772,734
25 Mar 20230.2092120.2112980.2029950.2065410.20654140,651,505
24 Mar 20230.2196560.2200900.2070580.2092190.20921963,594,104
23 Mar 20230.2140340.2225810.2121980.2196910.21969176,021,343
22 Mar 20230.2244610.2401030.2107540.2140620.214062211,957,606
21 Mar 20230.2102630.2256530.2067210.2245510.22455176,462,590
20 Mar 20230.2210570.2252360.2096130.2101820.21018279,112,674
19 Mar 20230.2157190.2251300.2157190.2210180.22101863,720,019
18 Mar 20230.2272320.2299380.2153650.2156780.21567882,270,493
17 Mar 20230.2091820.2272410.2075960.2272410.22724169,940,667
16 Mar 20230.2049790.2102430.2027030.2091690.20916951,004,142
15 Mar 20230.2228330.2262530.2002960.2048720.20487293,774,828
14 Mar 20230.2129250.2270420.2073570.2227310.222731119,645,575
13 Mar 20230.2024120.2158210.1951220.2129310.212931110,748,843
12 Mar 20230.1892010.2031030.1844030.2023910.20239171,141,684
11 Mar 20230.1893270.1947860.1815690.1892210.18922183,489,205
10 Mar 20230.1935790.1951570.1861820.1893420.189342101,190,349
09 Mar 20230.2022520.2069220.1891760.1935740.19357472,973,286
08 Mar 20230.2175640.2179180.2008670.2023280.20232861,164,379
07 Mar 20230.2259540.2280060.2139660.2176460.21764662,127,121
06 Mar 20230.2271810.2307520.2201730.2259650.22596562,268,405
05 Mar 20230.2254950.2312750.2243030.2271860.22718638,013,563
04 Mar 20230.2334470.2341870.2225780.2254940.22549433,754,152
03 Mar 20230.2425520.2426160.2252070.2334460.23344669,471,117
02 Mar 20230.2512270.2519040.2408080.2425970.24259748,090,504
01 Mar 20230.2449600.2542190.2442080.2512190.25121950,986,141
28 Feb 20230.2551680.2556020.2440900.2449470.24494750,579,740
27 Feb 20230.2557200.2612560.2509000.2552320.25523251,910,791
26 Feb 20230.2512960.2561620.2495520.2557260.25572637,908,316
25 Feb 20230.2568370.2576600.2457580.2513000.25130052,253,817
24 Feb 20230.2687660.2694090.2527830.2568460.25684679,896,942
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...