Australia markets close in 10 minutes

Algorand AUD (ALGO-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.221296-0.012957 (-5.53%)
As of 06:00AM UTC. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.2275440.2297720.2212960.2212960.22129645,332,008
22 July 20240.2367400.2404940.2269150.2379780.23797849,957,404
21 July 20240.2363620.2412510.2344800.2367390.23673942,825,197
20 July 20240.2265510.2385240.2239500.2363640.23636455,096,242
19 July 20240.2300140.2335560.2232960.2265580.22655848,078,516
18 July 20240.2356660.2411740.2300520.2300530.23005352,776,026
17 July 20240.2337440.2410150.2276700.2356800.23568072,530,529
16 July 20240.2245140.2354210.2245140.2337790.23377968,558,016
15 July 20240.2119210.2263670.2119210.2244770.22447742,126,125
14 July 20240.2041830.2137880.2039630.2119350.21193539,126,858
13 July 20240.2026680.2049460.1980180.2041770.20417741,005,122
12 July 20240.2064140.2102010.2023290.2026830.20268339,328,807
11 July 20240.2070420.2098540.2034130.2064010.20640138,192,783
10 July 20240.1976450.2088890.1970760.2070390.20703957,908,071
09 July 20240.1875430.2029690.1816370.1976440.19764488,447,137
08 July 20240.2056030.2056030.1868660.1875400.18754053,369,469
07 July 20240.1933900.2062650.1910880.2056180.20561856,065,057
06 July 20240.1951480.1975590.1719090.1933770.193377157,950,897
05 July 20240.2123660.2128420.1952580.1952580.19525892,926,607
04 July 20240.2245950.2259740.2109320.2123780.21237850,061,070
03 July 20240.2205300.2268290.2204470.2245880.22458840,080,610
02 July 20240.2160440.2235180.2156050.2204030.22040339,781,129
01 July 20240.2079490.2165770.2052250.2160580.21605837,278,865
30 June 20240.2089980.2129630.2066590.2079590.20795925,236,852
29 June 20240.2145350.2166850.2089850.2089860.20898644,539,973
28 June 20240.2117000.2160720.2063290.2145330.21453340,331,829
27 June 20240.2123800.2143170.2096350.2117000.21170036,757,918
26 June 20240.2032430.2152000.2018950.2123590.21235943,271,827
25 June 20240.1994110.2033450.1940690.2032480.20324876,495,909
24 June 20240.2014070.2044990.1988290.1993840.19938434,062,972
23 June 20240.2092290.2092290.2010410.2014080.20140845,760,599
22 June 20240.2073620.2128790.2056490.2092070.20920759,674,632
21 June 20240.2075900.2189040.2075190.2073760.20737658,915,983
20 June 20240.2011780.2110070.1989540.2075900.20759060,298,918
19 June 20240.2194320.2196780.1950380.2011520.201152143,049,569
18 June 20240.2352420.2364040.2149410.2194360.21943685,379,090
17 June 20240.2303960.2358520.2273560.2352370.23523738,137,898
16 June 20240.2287160.2341720.2267820.2303930.23039338,933,929
15 June 20240.2350250.2401780.2242380.2287220.22872282,738,881
14 June 20240.2490340.2505430.2347460.2350290.23502963,192,334
13 June 20240.2409260.2541460.2354290.2490070.24900781,023,500
12 June 20240.2520220.2547460.2362580.2409190.240919100,951,883
11 June 20240.2587670.2608770.2518500.2520000.25200058,269,506
10 June 20240.2522320.2600200.2516790.2587770.25877741,797,243
09 June 20240.2651190.2678460.2486370.2522830.25228372,311,268
08 June 20240.2785170.2923820.2518640.2651260.265126143,909,535
07 June 20240.2833780.2836860.2755460.2785200.27852048,834,749
06 June 20240.2801900.2857350.2791570.2833780.28337850,642,384
05 June 20240.2746620.2810460.2689750.2801900.28019052,286,214
04 June 20240.2743830.2844800.2720580.2746620.27466252,156,737
03 June 20240.2823790.2841470.2738440.2743830.27438343,770,671
02 June 20240.2825740.2841140.2794190.2823790.28237932,975,582
01 June 20240.2862470.2861030.2794980.2825740.28257456,684,489
31 May 20240.2860930.2934040.2822960.2862470.28624771,366,978
30 May 20240.2920710.2940430.2860480.2860930.28609371,552,634
29 May 20240.2952740.2962790.2845290.2920710.29207189,850,831
28 May 20240.2859830.2998470.2859020.2952740.29527476,160,982
27 May 20240.2920540.2928150.2828850.2859830.28598353,992,302
26 May 20240.2844960.2946120.2844740.2920540.29205474,698,406
25 May 20240.2747330.2850130.2697570.2844960.28449679,291,779
24 May 20240.2799630.2827840.2621560.2747330.274733129,698,421
23 May 20240.2823230.2849590.2748800.2799630.27996377,410,732
22 May 20240.2826040.2926810.2785170.2823230.282323130,181,315
21 May 20240.2611040.2826080.2582230.2826080.282608100,599,539
20 May 20240.2729470.2730140.2609020.2611040.26110461,050,089
19 May 20240.2731100.2784320.2722210.2729470.27294759,989,928
18 May 20240.2605650.2761000.2591850.2731100.27311081,821,933
17 May 20240.2684830.2715000.2557090.2605650.260565110,671,057
16 May 20240.2586190.2738120.2566950.2685020.26850289,763,820
15 May 20240.2686160.2701760.2578870.2586190.25861971,113,992
14 May 20240.2681570.2730220.2578390.2686160.26861675,696,997
13 May 20240.2702320.2733700.2664590.2681570.26815741,177,414
12 May 20240.2772130.2803480.2699930.2702230.27022358,648,096
11 May 20240.2923830.2940290.2753240.2772130.27721376,145,986
10 May 20240.2845730.2936460.2805610.2923800.29238066,300,997
09 May 20240.2895690.2944820.2822530.2845730.28457389,435,806
08 May 20240.2928150.2994790.2895270.2895690.28956979,081,631
07 May 20240.2973510.3053240.2913040.2928150.29281597,723,663
06 May 20240.2918910.3029280.2897080.2973510.29735179,771,736
05 May 20240.2907890.2966630.2876470.2918910.29189160,547,435
04 May 20240.2758690.2938850.2738670.2907900.29079078,320,997
03 May 20240.2766650.2805560.2682560.2758690.27586987,401,329
02 May 20240.2748800.2796160.2569830.2766650.276665165,915,970
01 May 20240.2906240.2932920.2635860.2748800.274880133,407,081
30 Apr 20240.2949690.2962020.2816220.2906240.290624108,093,209
29 Apr 20240.3035850.3074580.2939970.2949690.29496974,877,280
28 Apr 20240.3027370.3092120.2925120.3035850.303585140,568,244
27 Apr 20240.3073370.3250940.2961600.3027370.302737228,355,223
26 Apr 20240.3259550.3261810.3036220.3073370.307337224,709,842
25 Apr 20240.2987020.3955120.2986240.3259640.3259641,035,814,211
24 Apr 20240.3029190.3041350.2945080.2987020.29870278,492,064
23 Apr 20240.2916530.3066110.2899850.3029190.30291976,846,863
22 Apr 20240.2986160.3000400.2863470.2916570.29165761,987,984
21 Apr 20240.2729720.2991050.2697210.2986160.29861676,780,517
20 Apr 20240.2719120.2780830.2514350.2729720.272972119,696,716
19 Apr 20240.2616520.2734920.2532960.2719120.27191284,064,913
18 Apr 20240.2718200.2742470.2536200.2616520.261652101,439,436
17 Apr 20240.2644140.2807420.2577490.2718350.271835130,988,733
16 Apr 20240.2773050.2897320.2562220.2644140.264414157,184,469
15 Apr 20240.2594820.2806970.2504420.2773050.277305213,767,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...