Singapore markets open in 3 hours 31 minutes

Algorand USD (ALGO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.195513+0.007502 (+3.99%)
As of 09:27PM UTC. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.1894100.1994750.1894100.1955130.19551349,882,932
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
12 Mar 20240.2917500.3188960.2762230.3169630.316963284,253,523
11 Mar 20240.2628350.3007300.2523870.2917500.291750352,837,336
10 Mar 20240.2695980.2737790.2562470.2628320.26283298,532,015
09 Mar 20240.2717560.2774730.2666190.2695980.26959899,213,907
08 Mar 20240.2806920.2808680.2591270.2717560.271756147,210,946
07 Mar 20240.2592070.2845880.2590420.2806960.280696325,994,800
06 Mar 20240.2315830.2592070.2211560.2592070.259207174,093,469
05 Mar 20240.2508390.2584940.2032160.2315860.231586315,051,946
04 Mar 20240.2508660.2647290.2430180.2508390.250839200,373,614
03 Mar 20240.2477780.2570890.2292880.2508210.250821172,680,535
02 Mar 20240.2283280.2478330.2263870.2477320.247732145,342,491
01 Mar 20240.2116240.2283920.2116240.2282500.22825088,057,546
29 Feb 20240.2110350.2310450.2063550.2116920.211692138,632,550
28 Feb 20240.2084270.2238540.2011840.2110520.211052143,179,959
27 Feb 20240.2116200.2120730.2027770.2084340.20843476,460,237
26 Feb 20240.2074970.2124610.1970960.2115690.21156974,995,831
25 Feb 20240.1971020.2107540.1939980.2074360.20743695,825,884
24 Feb 20240.1855140.1972790.1820560.1970980.19709848,440,107
23 Feb 20240.1888350.1903150.1825080.1854850.18548544,395,644
22 Feb 20240.1889380.1941800.1845000.1888080.18880841,886,051
21 Feb 20240.1965050.1971840.1819800.1889090.18890951,776,147
20 Feb 20240.2036970.2040310.1902360.1965060.19650666,233,216
19 Feb 20240.1962610.2040930.1961610.2036960.20369659,196,392
18 Feb 20240.1904530.1970110.1900740.1962450.19624538,576,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...