Australia markets closed

Algorand AUD (ALGO-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.305237-0.002100 (-0.68%)
As of 12:20PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.3073220.3252090.2962030.3052370.305237261,478,496
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
14 Apr 20240.2991160.2991550.2284920.2594820.259482406,456,121
13 Apr 20240.3486020.3573390.2779410.2991160.299116254,199,173
12 Apr 20240.3542470.3593940.3468800.3486020.34860271,129,275
11 Apr 20240.3497160.3511610.3320340.3542470.35424794,937,938
10 Apr 20240.3716730.3723010.3483610.3497070.34970785,126,231
09 Apr 20240.3583590.3742960.3508810.3716730.37167383,623,830
08 Apr 20240.3553980.3605270.3536910.3583590.35835954,145,653
07 Apr 20240.3491440.3582880.3471100.3553980.35539844,103,583
06 Apr 20240.3600050.3610680.3371230.3491440.34914499,419,828
05 Apr 20240.3541020.3658740.3427080.3600050.36000597,040,929
04 Apr 20240.3594400.3745900.3485930.3541020.35410298,761,174
03 Apr 20240.3879380.3879440.3547990.3594400.359440137,567,490
02 Apr 20240.4100620.4129040.3789640.3879430.387943134,171,285
01 Apr 20240.3991960.4101620.3984630.4100620.41006266,982,771
31 Mar 20240.4118340.4155740.3976150.3991960.39919690,647,390
30 Mar 20240.4184590.4332130.4060460.4118340.411834150,566,570
29 Mar 20240.4148870.4219120.4017680.4184530.418453119,496,474
28 Mar 20240.4284260.4443940.4081240.4148870.414887196,444,941
27 Mar 20240.4102150.4358590.4091790.4284260.428426173,452,431
26 Mar 20240.3930650.4177260.3885190.4102150.410215138,595,808
25 Mar 20240.3812850.3961710.3804410.3930700.39307091,358,766
24 Mar 20240.3690130.3922790.3647790.3812850.38128582,300,536
23 Mar 20240.3781880.3905860.3600420.3690130.369013112,128,657
22 Mar 20240.3796310.3862840.3691460.3781890.378189138,924,553
21 Mar 20240.3527340.3829650.3359490.3796310.379631173,888,029
20 Mar 20240.3838670.3852930.3369320.3527340.352734260,875,336
19 Mar 20240.4200060.4200540.3756220.3838670.383867187,993,859
18 Mar 20240.4070660.4277100.3856290.4200090.420009195,899,252
17 Mar 20240.4549220.4728750.3981880.4070660.407066250,781,582
16 Mar 20240.4739090.4885460.4184860.4549220.454922380,610,574
15 Mar 20240.4811420.4831990.4465470.4739090.473909293,952,459
14 Mar 20240.4797300.4967360.4622330.4811370.481137359,980,198
13 Mar 20240.4410840.4826880.4176300.4797300.479730430,224,246
12 Mar 20240.3967420.4547590.3809490.4410840.441084533,438,185
11 Mar 20240.4057860.4120780.3870580.3967370.396737148,731,022
10 Mar 20240.4090330.4176380.4013010.4057850.405785149,331,812
09 Mar 20240.4239170.4241240.3908200.4090330.409033221,574,555
08 Mar 20240.3947380.4298910.3944880.4239220.423922492,334,950
07 Mar 20240.3560790.3947380.3396420.3947380.394738265,121,721
06 Mar 20240.3855070.3981110.3124760.3560840.356084484,420,406
05 Mar 20240.3843230.4056800.3730250.3855070.385507307,947,395
04 Mar 20240.3791620.3934110.3508680.3842550.384255264,544,335
03 Mar 20240.3493990.3792470.3464280.3790920.379092222,410,347
02 Mar 20240.3255760.3494980.3255760.3492800.349280134,750,059
01 Mar 20240.3249420.3556240.3175890.3256800.325680213,280,910
29 Feb 20240.3185110.3448040.3096050.3249690.324969220,462,344
28 Feb 20240.3236100.3243020.3097850.3185230.318523116,844,088
27 Feb 20240.3161410.3248570.3010940.3235330.323533114,683,924
26 Feb 20240.3006900.3215550.2959540.3160490.316049145,999,742
25 Feb 20240.2830110.3009600.2777360.3006840.30068473,897,951
24 Feb 20240.2879080.2897730.2783890.2829670.28296767,727,907
23 Feb 20240.2882770.2949750.2816080.2878680.28786863,861,903
22 Feb 20240.2998570.3008310.2776910.2882320.28823278,998,700
21 Feb 20240.3119110.3124240.2903360.2998590.299859101,068,576
20 Feb 20240.3002360.3121230.2999990.3119100.31191090,644,535
19 Feb 20240.2916430.3014590.2910630.3002120.30021259,012,878
18 Feb 20240.2975690.2976990.2818440.2916380.29163860,572,147
17 Feb 20240.2876810.3025960.2866020.2975430.29754397,071,103
16 Feb 20240.2825990.2940430.2826730.2877820.28778291,495,985
15 Feb 20240.2756490.2845850.2711490.2826030.28260370,754,090
14 Feb 20240.2806200.2839100.2686230.2756680.27566885,911,593
13 Feb 20240.2750480.2807790.2673480.2806630.28066398,790,166
12 Feb 20240.2687470.2749100.2646650.2749080.27490856,163,405
11 Feb 20240.2672620.2723280.2625720.2687550.26875554,712,519
10 Feb 20240.2598960.2689090.2597830.2672730.26727373,057,194
09 Feb 20240.2578080.2624620.2565800.2598940.25989452,231,819
08 Feb 20240.2485140.2584120.2460250.2578140.25781446,974,573
07 Feb 20240.2465450.2486560.2427350.2485110.24851138,464,295
06 Feb 20240.2442720.2497390.2408970.2465460.24654637,241,518
05 Feb 20240.2539910.2539910.2440190.2442890.24428937,198,312
04 Feb 20240.2466110.2577250.2466110.2539920.25399253,721,512
03 Feb 20240.2415870.2483570.2408440.2466070.24660747,356,371
02 Feb 20240.2426020.2441510.2359660.2416040.24160444,949,842
01 Feb 20240.2492060.2497590.2385820.2426600.24266056,363,360
31 Jan 20240.2552960.2594050.2485180.2492260.24922656,832,997
30 Jan 20240.2492980.2556180.2474150.2552960.25529654,852,622
29 Jan 20240.2550020.2561830.2467670.2492700.24927050,416,218
28 Jan 20240.2535820.2560850.2499300.2549520.25495242,497,805
27 Jan 20240.2445430.2565570.2431160.2535810.25358164,492,333
26 Jan 20240.2480840.2483670.2413730.2445460.24454645,529,530
25 Jan 20240.2426630.2480170.2406600.2480630.24806353,501,060
24 Jan 20240.2451460.2505650.2265230.2426070.24260789,267,112
23 Jan 20240.2579100.2600050.2436430.2451340.24513478,072,135
22 Jan 20240.2603850.2641610.2578480.2578480.25784852,702,395
21 Jan 20240.2618400.2632320.2576780.2603850.26038562,131,067
20 Jan 20240.2715370.2723830.2554740.2618440.26184490,257,770
19 Jan 20240.2912390.2948580.2696870.2715030.27150379,652,689
18 Jan 20240.2972620.3015780.2885260.2911930.29119373,958,235
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...