Australia markets closed

Algorand USD (ALGO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.277700+0.007251 (+2.68%)
As of 12:22PM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.2726550.2783260.2678650.2777000.27770079,139,888
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
17 Feb 20240.1943230.1944080.1840550.1904500.19045039,555,796
16 Feb 20240.1877220.1972820.1867970.1943070.19430763,390,931
15 Feb 20240.1836580.1916920.1831950.1877870.18778759,704,288
14 Feb 20240.1778860.1844360.1749520.1836610.18366145,982,344
13 Feb 20240.1832050.1851530.1735160.1778980.17789855,441,678
12 Feb 20240.1794600.1836110.1743340.1832330.18323364,496,020
11 Feb 20240.1753570.1793700.1724790.1793690.17936936,644,782
10 Feb 20240.1743890.1776940.1713280.1753630.17536335,699,873
09 Feb 20240.1689020.1754630.1686240.1743960.17439647,669,759
08 Feb 20240.1681020.1701870.1664740.1689010.16890133,944,560
07 Feb 20240.1622240.1684710.1605850.1681060.16810630,629,525
06 Feb 20240.1597770.1623240.1578380.1622220.16222225,108,586
05 Feb 20240.1588940.1620590.1564050.1597780.15977824,134,926
04 Feb 20240.1656550.1656550.1587070.1589050.15890524,196,778
03 Feb 20240.1608420.1680910.1608420.1656560.16565635,037,673
02 Feb 20240.1588310.1641210.1584630.1608390.16083930,886,268
01 Feb 20240.1592170.1604430.1551060.1588420.15884229,552,181
31 Jan 20240.1643550.1647900.1577810.1592560.15925636,990,701
30 Jan 20240.1688780.1710140.1639160.1643680.16436837,482,109
29 Jan 20240.1639730.1690910.1629700.1688780.16887836,285,005
28 Jan 20240.1676640.1684400.1623410.1639540.16395433,160,602
27 Jan 20240.1667300.1683760.1643290.1676310.16763127,942,299
26 Jan 20240.1609590.1688470.1598970.1667290.16672942,403,696
25 Jan 20240.1631300.1637110.1586570.1609610.16096129,967,735
24 Jan 20240.1598210.1640710.1581160.1631160.16311635,180,152
23 Jan 20240.1610730.1650480.1491740.1597850.15978558,792,610
22 Jan 20240.1700940.1715190.1601090.1610650.16106551,297,303
21 Jan 20240.1718540.1743460.1700530.1700530.17005334,757,739
20 Jan 20240.1728140.1737330.1700670.1718540.17185441,006,491
19 Jan 20240.1787210.1791200.1680240.1728170.17281759,570,109
18 Jan 20240.1908220.1932630.1769020.1786990.17869952,426,194
17 Jan 20240.1958640.1985200.1890980.1907920.19079248,458,024
16 Jan 20240.1882860.1973250.1876120.1958540.19585463,203,761
15 Jan 20240.1836740.1908020.1836740.1882850.18828542,349,352
14 Jan 20240.1892650.1926970.1833830.1837450.18374542,170,003
13 Jan 20240.1866480.1916010.1814220.1892700.18927048,904,203
12 Jan 20240.2026670.2040940.1819270.1866680.18666878,401,599
11 Jan 20240.1991530.2069840.1963940.2026690.20266996,481,804
10 Jan 20240.1857240.2043000.1797820.1990950.19909593,322,422
09 Jan 20240.1951840.2014840.1801640.1857160.185716113,123,259
08 Jan 20240.1779970.2000980.1656740.1951680.195168153,140,754
07 Jan 20240.1898100.1936060.1772810.1780210.17802150,496,420
06 Jan 20240.1965340.1965630.1804640.1898250.18982554,876,166
05 Jan 20240.2077950.2079120.1899560.1965250.19652571,929,090
04 Jan 20240.2047250.2096850.1987700.2078660.20786670,850,705
03 Jan 20240.2269620.2299970.1887910.2047280.204728149,723,580
02 Jan 20240.2389900.2438900.2252220.2269590.22695997,317,727
01 Jan 20240.2227840.2394900.2204880.2389810.23898160,953,802
31 Dec 20230.2217060.2318870.2204470.2227770.22277757,103,517
30 Dec 20230.2264230.2272800.2189890.2217670.22176758,754,249
29 Dec 20230.2341920.2424050.2221380.2264230.226423117,150,704
28 Dec 20230.2292480.2375040.2223880.2342130.234213112,719,946
27 Dec 20230.2344970.2347530.2240480.2292260.22922684,380,421
26 Dec 20230.2381490.2419830.2228830.2344940.234494114,650,273
25 Dec 20230.2313530.2390510.2282190.2381270.23812787,475,902
24 Dec 20230.2353360.2470380.2281440.2313310.231331131,172,118
23 Dec 20230.2401410.2423290.2291590.2353420.235342117,343,370
22 Dec 20230.2233060.2522670.2233060.2401770.240177334,385,467
21 Dec 20230.1980180.2292340.1951800.2233030.223303156,816,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...