Australia markets close in 4 hours 26 minutes

Algorand USD (ALGO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.3085-0.0437 (-3.23%)
As of 12:44AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20221.31881.32051.30851.30851.3085297,529,728
18 Jan 2022------
17 Jan 2022------
16 Jan 2022------
15 Jan 2022------
14 Jan 20221.35811.40981.33101.38501.3850419,744,861
13 Jan 20221.49361.49781.34581.35781.3578555,873,527
12 Jan 20221.44671.50181.44091.49361.4936455,700,299
11 Jan 20221.36791.44981.35171.44661.4466365,010,965
10 Jan 2022------
09 Jan 2022------
08 Jan 2022------
07 Jan 2022------
06 Jan 2022------
05 Jan 2022------
04 Jan 2022------
03 Jan 2022------
02 Jan 2022------
01 Jan 2022------
31 Dec 2021------
30 Dec 2021------
29 Dec 2021------
28 Dec 2021------
27 Dec 20211.60731.72471.58111.65831.6583435,558,660
26 Dec 20211.57471.64191.54761.60851.6085429,413,185
25 Dec 20211.57631.59951.53441.57291.5729291,169,833
24 Dec 20211.47071.64861.44751.57391.5739541,193,577
23 Dec 20211.36311.48641.34481.46671.4667315,085,977
22 Dec 20211.35811.41521.34471.36341.3634245,406,695
21 Dec 20211.29491.36191.29201.35561.3556234,354,957
20 Dec 20211.35581.35741.25671.29541.2954204,808,978
19 Dec 20211.37891.42081.35351.35561.3556156,250,486
18 Dec 20211.34911.40061.32701.37861.3786158,325,734
17 Dec 20211.38791.40281.31871.34841.3484176,972,348
16 Dec 20211.42701.46571.38311.38771.3877189,299,840
15 Dec 20211.38051.45371.30641.42671.4267252,046,202
14 Dec 20211.31981.38381.31371.32391.3239280,207,962
13 Dec 20211.54231.55891.31961.32141.3214300,354,759
12 Dec 20211.52701.56641.51121.54201.5420170,703,415
11 Dec 20211.46271.57271.43611.52631.5263232,678,452
10 Dec 20211.54991.59811.45781.46051.4605286,266,331
09 Dec 20211.69721.71411.54981.54981.5498314,638,284
08 Dec 20211.68751.70081.59941.69781.6978278,239,642
07 Dec 20211.76951.80981.66631.69041.6904454,987,178
06 Dec 20211.76341.85551.61711.77221.7722973,252,801
05 Dec 20211.65021.75851.58971.75851.7585722,379,679
04 Dec 20211.75071.75071.34841.65171.6517783,999,565
03 Dec 20211.88791.94161.70851.74351.7435479,972,708
02 Dec 20211.96252.04221.85261.88321.8832636,253,482
01 Dec 20211.80962.02111.80401.96791.9679786,558,602
30 Nov 20211.77361.87341.73521.81371.8137511,222,408
29 Nov 20211.71271.82671.69771.77761.7776454,280,625
28 Nov 20211.68121.71371.58361.71171.7117339,904,708
27 Nov 20211.60291.72551.60291.67801.6780392,327,404
26 Nov 20211.82021.82291.59411.59651.5965572,227,584
25 Nov 20211.74331.84461.72461.75301.7530424,162,726
24 Nov 20211.83731.87051.72111.78931.7893481,534,594
23 Nov 20211.73941.84951.69921.83351.8335467,341,509
22 Nov 20211.83261.83821.71631.73571.7357453,625,871
21 Nov 20211.83911.89221.78391.83391.8339441,289,829
20 Nov 20211.88021.90491.75871.83631.8363458,989,518
19 Nov 20211.84811.90741.75461.88041.8804977,648,884
18 Nov 20211.65922.82981.65071.84581.84584,203,183,528
17 Nov 20211.72681.76261.59811.66081.6608579,988,526
16 Nov 20211.89471.89471.56991.72831.7283787,276,524
15 Nov 20211.98482.00931.86501.88961.8896469,597,579
14 Nov 20212.07812.10731.92041.98311.9831466,084,928
13 Nov 20212.14562.16172.03572.08262.0826684,136,646
12 Nov 20212.02402.33982.00432.15052.15051,695,116,317
11 Nov 20211.93522.05781.87742.03132.0313726,397,489
10 Nov 20211.94572.28851.84391.93451.93451,096,601,258
09 Nov 20212.04822.05651.93421.94411.9441430,282,326
08 Nov 20211.86772.07511.83952.05382.0538598,547,948
07 Nov 20211.83801.87271.82191.86541.8654189,001,016
06 Nov 20211.84591.86801.78061.83701.8370215,086,025
05 Nov 20211.86201.91421.83201.84831.8483257,097,471
04 Nov 20211.92631.95981.82181.85901.8590360,452,517
03 Nov 20211.86251.97251.82701.92781.9278466,342,620
02 Nov 20211.83291.90911.83141.86181.8618310,956,867
01 Nov 20211.82871.86641.77981.83371.8337285,592,980
31 Oct 20211.82091.85781.75831.82871.8287291,738,506
30 Oct 20211.87511.87631.78891.81961.8196258,239,743
29 Oct 20211.84661.91421.83631.87051.8705392,802,835
28 Oct 20211.78891.87991.75511.84841.8484504,296,756
27 Oct 20212.04162.08621.70641.78871.7887726,406,070
26 Oct 20212.04802.09921.95182.03792.0379632,762,093
25 Oct 20211.81552.07281.80852.04392.0439549,366,780
24 Oct 20211.91021.91951.78251.81661.8166265,679,600
23 Oct 20211.85951.94311.84791.91021.9102343,212,664
22 Oct 20211.78441.93821.77251.85941.8594534,119,389
21 Oct 20211.78971.88341.75661.78241.7824438,671,617
20 Oct 20211.71071.82141.68811.78851.7885274,389,721
19 Oct 20211.73771.76761.68651.71121.7112221,010,508
18 Oct 20211.76911.78651.71571.73671.7367212,462,805
17 Oct 20211.79681.88921.72661.76811.7681363,795,236
16 Oct 20211.75321.84791.73561.79681.7968353,041,362
15 Oct 20211.80931.80931.73281.75291.7529327,662,647
14 Oct 20211.83711.88001.78031.80421.8042337,223,002
13 Oct 20211.74631.84471.69271.83871.8387356,995,291
12 Oct 20211.71711.75441.60861.74491.7449411,949,621
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...