Australia markets closed

Algorand AUD (ALGO-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2.4560+0.0469 (+1.95%)
As of 10:49PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20212.40552.57952.37882.45602.4560703,561,664
21 Oct 20212.38152.51372.35452.38822.3882587,774,784
20 Oct 20212.28862.42192.25262.37992.3799365,116,956
19 Oct 20212.34372.36772.25602.28922.2892295,673,383
18 Oct 20212.38282.40882.32242.34242.3424286,550,497
17 Oct 20212.42242.54692.32772.38152.3815490,000,169
16 Oct 20212.36362.49122.33992.42232.4223475,960,832
15 Oct 20212.44042.44042.33582.36332.3633441,745,934
14 Oct 20212.48792.53512.40042.43352.4335454,861,560
13 Oct 20212.38132.49982.30202.49002.4900483,460,872
12 Oct 20212.33672.38822.18592.37942.3794561,746,038
11 Oct 20212.42382.50562.28602.33732.3373417,934,210
10 Oct 20212.58802.58852.41652.42852.4285379,350,966
09 Oct 20212.59392.66472.55232.58622.5862447,655,253
08 Oct 20212.58312.73442.56992.59842.5984815,548,217
07 Oct 20212.49252.64292.40732.58072.5807876,571,750
06 Oct 20212.67792.72752.46942.49852.4985942,381,393
05 Oct 20212.65772.83262.63792.67992.6799868,714,828
04 Oct 20212.72752.88122.59702.65192.65191,602,081,484
03 Oct 20212.44082.74452.38692.73252.73251,138,159,767
02 Oct 20212.44192.59232.35682.44732.4473830,138,816
01 Oct 20212.25082.49062.21332.44292.4429859,835,629
30 Sept 20212.23872.30442.19022.25292.2529678,260,015
29 Sept 20212.16312.41432.16282.23592.2359746,084,527
28 Sept 20212.30092.35862.14582.15622.1562739,593,745
27 Sept 20212.45252.54782.29412.29942.2994917,136,401
26 Sept 20212.38612.44812.16272.44122.4412778,668,390
25 Sept 20212.46182.49642.33672.38662.3866692,659,825
24 Sept 20212.74732.74602.33892.46332.46331,216,597,173
23 Sept 20212.55132.80642.47742.74862.74861,239,325,364
22 Sept 20212.17622.60112.14172.54722.54721,098,535,836
21 Sept 20212.30272.50992.10942.17872.17871,158,328,619
20 Sept 20212.71682.71992.14892.27352.27351,508,350,040
19 Sept 20212.84492.96062.67722.71692.71691,025,696,480
18 Sept 20212.64472.92692.61022.85192.85191,116,696,013
17 Sept 20212.79692.95832.61562.64312.64311,229,936,919
16 Sept 20212.74493.03612.54872.79682.79681,801,091,237
15 Sept 20212.78442.84822.72812.74662.7466991,122,801
14 Sept 20212.93743.06602.71742.78432.78431,570,923,218
13 Sept 20213.23283.45792.68552.92872.92873,120,379,964
12 Sept 20212.71183.35892.59863.23063.23062,938,085,981
11 Sept 20212.73413.10432.67822.69692.69692,445,518,955
10 Sept 20213.12273.28862.50322.72512.72513,530,304,593
09 Sept 20212.65183.36642.28813.13823.13826,530,993,854
08 Sept 20211.71652.65671.67112.61332.61334,574,279,758
07 Sept 20211.96622.04431.41171.71431.71431,017,938,941
06 Sept 20211.76571.99751.74161.97401.9740757,772,364
05 Sept 20211.62081.81141.58691.76891.7689466,652,447
04 Sept 20211.63451.66111.59931.61951.6195348,690,165
03 Sept 20211.54851.70691.50051.63721.6372517,171,359
02 Sept 20211.57331.59441.52121.54901.5490249,518,450
01 Sept 20211.52471.61881.47661.57321.5732413,241,905
31 Aug 20211.39881.59451.37731.52641.5264512,018,652
30 Aug 20211.39801.49881.34081.39781.3978278,718,939
29 Aug 20211.41981.45871.36821.39641.3964188,754,364
28 Aug 20211.45771.46751.39951.41761.4176190,173,098
27 Aug 20211.36851.45631.33141.45631.4563234,037,161
26 Aug 20211.46391.47931.34571.36771.3677235,220,574
25 Aug 20211.43481.48311.37991.46081.4608284,329,549
24 Aug 20211.60861.60881.40141.43151.4315348,340,840
23 Aug 20211.62231.65771.53941.60831.6083282,539,475
22 Aug 20211.61181.74451.57551.62241.6224374,908,639
21 Aug 20211.59571.71361.53371.60891.6089502,890,548
20 Aug 20211.46131.61651.45371.59521.5952513,361,246
19 Aug 20211.27601.49241.26791.46161.4616516,732,923
18 Aug 20211.21821.33051.17971.27901.2790241,724,387
17 Aug 20211.28831.36131.21521.21941.2194263,090,520
16 Aug 20211.35201.39971.27801.29361.2936269,456,065
15 Aug 20211.26561.38891.25651.35291.3529286,065,141
14 Aug 20211.29571.32841.24071.26501.2650243,255,805
13 Aug 20211.20541.29741.18901.29541.2954215,521,590
12 Aug 20211.23751.31051.16511.20271.2027258,600,404
11 Aug 20211.20261.31581.19641.23741.2374267,921,734
10 Aug 20211.16891.23861.14401.20191.2019164,613,128
09 Aug 20211.12491.18661.09591.16701.1670129,020,302
08 Aug 20211.19151.20391.11081.12531.1253134,289,505
07 Aug 20211.16231.21621.15111.19051.1905184,763,816
06 Aug 20211.14931.18111.11471.16101.1610114,790,802
05 Aug 20211.12241.16101.09981.14991.1499110,504,573
04 Aug 20211.10711.13921.08211.12131.121388,570,803
03 Aug 20211.11121.13451.06831.10421.104282,128,794
02 Aug 20211.10711.14141.09101.11091.110982,694,631
01 Aug 20211.13991.19351.09441.10891.1089114,258,805
31 July 20211.16141.16391.11921.14521.145299,509,085
30 July 20211.14431.15481.09571.16101.161094,897,106
29 July 20211.14681.15701.11981.14321.143269,533,249
28 July 20211.16361.18671.12881.14191.141994,325,987
27 July 20211.14931.18131.11241.15971.1597101,415,897
26 July 20211.20841.26951.13891.15221.1522195,506,574
25 July 20211.12331.23101.08191.20801.2080141,778,814
24 July 20211.09611.14971.09231.12551.125586,803,941
23 July 20211.07901.10631.04821.09681.096881,350,134
22 July 20211.04561.08281.02651.08041.080494,755,049
21 July 20210.94791.06440.93131.04141.041499,126,127
20 July 20211.02191.04130.92490.95010.9501138,336,477
19 July 20211.08171.09331.01791.02121.021279,030,666
18 July 20211.06071.09961.04861.08271.082767,857,989
17 July 20211.05961.08891.04631.06061.060679,676,690
16 July 20211.12331.14371.04501.06101.0610102,685,146
15 July 20211.14801.17711.10571.11981.119883,437,736
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...