Algorand ALGO
$0,1274+0,00 (+3,26 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,13 | +1,35 % | $0,12 | $0,13 | $0,12 | 126,02M |
| 2026-09-30 | $0,12 | -1,09 % | $0,13 | $0,13 | $0,12 | 195,30M |
| 2026-09-29 | $0,13 | -7,84 % | $0,14 | $0,14 | $0,12 | 190,80M |
| 2026-09-28 | $0,14 | +13,76 % | $0,12 | $0,14 | $0,12 | 280,19M |
| 2026-09-27 | $0,12 | +1,03 % | $0,12 | $0,12 | $0,11 | 85,00M |
| 2026-09-26 | $0,12 | +1,69 % | $0,12 | $0,12 | $0,11 | 84,41M |
| 2026-09-25 | $0,12 | +2,71 % | $0,11 | $0,12 | $0,11 | 102,00M |
| 2026-09-24 | $0,11 | +8,65 % | $0,10 | $0,11 | $0,10 | 87,57M |
| 2026-09-23 | $0,10 | -7,01 % | $0,11 | $0,11 | $0,10 | 99,06M |
| 2026-09-22 | $0,11 | -0,27 % | $0,11 | $0,11 | $0,11 | 88,39M |
| 2026-09-21 | $0,11 | +3,42 % | $0,11 | $0,12 | $0,11 | 110,51M |
| 2026-09-20 | $0,11 | +3,61 % | $0,10 | $0,11 | $0,10 | 131,98M |
| 2026-09-19 | $0,10 | +7,21 % | $0,10 | $0,11 | $0,10 | 81,63M |
| 2026-09-18 | $0,10 | +8,21 % | $0,09 | $0,10 | $0,09 | 71,63M |
| 2026-09-17 | $0,09 | +1,90 % | $0,09 | $0,09 | $0,09 | 59,67M |
| 2026-09-16 | $0,09 | -0,08 % | $0,09 | $0,09 | $0,09 | 65,19M |
| 2026-09-15 | $0,09 | -7,46 % | $0,10 | $0,10 | $0,09 | 73,48M |
| 2026-09-14 | $0,10 | +1,58 % | $0,09 | $0,10 | $0,09 | 64,88M |
| 2026-09-13 | $0,09 | +1,86 % | $0,09 | $0,10 | $0,09 | 25,71M |
| 2026-09-12 | $0,09 | -0,61 % | $0,09 | $0,09 | $0,09 | 15,86M |
| 2026-09-11 | $0,09 | +2,21 % | $0,09 | $0,09 | $0,09 | 37,98M |
| 2026-09-10 | $0,09 | -7,84 % | $0,10 | $0,10 | $0,09 | 34,92M |
| 2026-09-09 | $0,10 | -1,62 % | $0,10 | $0,10 | $0,10 | 34,24M |
| 2026-09-08 | $0,10 | +3,42 % | $0,10 | $0,10 | $0,10 | 37,24M |
| 2026-09-07 | $0,10 | +1,01 % | $0,10 | $0,10 | $0,09 | 23,52M |
| 2026-09-06 | $0,10 | +2,14 % | $0,09 | $0,10 | $0,09 | 20,06M |
| 2026-09-05 | $0,09 | +4,28 % | $0,09 | $0,10 | $0,09 | 27,35M |
| 2026-09-04 | $0,09 | -2,96 % | $0,09 | $0,09 | $0,09 | 27,68M |
| 2026-09-03 | $0,09 | +0,30 % | $0,09 | $0,10 | $0,09 | 28,97M |
| 2026-09-02 | $0,09 | +5,51 % | $0,09 | $0,09 | $0,09 | 25,77M |
| 2026-09-01 | $0,09 | +3,11 % | $0,09 | $0,09 | $0,09 | 28,05M |
| 2026-08-31 | $0,09 | +1,08 % | $0,08 | $0,09 | $0,08 | 14,13M |
| 2026-08-30 | $0,08 | -3,66 % | $0,09 | $0,09 | $0,08 | 15,40M |
| 2026-08-29 | $0,09 | +0,75 % | $0,09 | $0,09 | $0,09 | 10,71M |
| 2026-08-28 | $0,09 | -4,53 % | $0,09 | $0,09 | $0,09 | 19,91M |
| 2026-08-27 | $0,09 | +1,17 % | $0,09 | $0,09 | $0,09 | 20,08M |
| 2026-08-26 | $0,09 | +1,23 % | $0,09 | $0,09 | $0,09 | 24,24M |
| 2026-08-25 | $0,09 | -2,77 % | $0,09 | $0,10 | $0,09 | 32,71M |
| 2026-08-24 | $0,09 | -2,56 % | $0,09 | $0,09 | $0,09 | 32,15M |
| 2026-08-23 | $0,09 | +1,74 % | $0,09 | $0,09 | $0,09 | 31,46M |
| 2026-08-22 | $0,09 | -5,14 % | $0,10 | $0,10 | $0,09 | 65,17M |
| 2026-08-21 | $0,10 | +10,69 % | $0,09 | $0,10 | $0,09 | 45,72M |
| 2026-08-20 | $0,09 | +7,25 % | $0,08 | $0,09 | $0,08 | 34,86M |
| 2026-08-19 | $0,08 | +5,44 % | $0,08 | $0,08 | $0,08 | 23,06M |
| 2026-08-18 | $0,08 | -0,80 % | $0,08 | $0,08 | $0,08 | 11,57M |
| 2026-08-17 | $0,08 | +0,22 % | $0,08 | $0,08 | $0,08 | 11,28M |
| 2026-08-16 | $0,08 | -1,40 % | $0,08 | $0,08 | $0,08 | 9,94M |
| 2026-08-15 | $0,08 | +0,06 % | $0,08 | $0,08 | $0,08 | 8,05M |
| 2026-08-14 | $0,08 | +0,80 % | $0,08 | $0,08 | $0,08 | 13,09M |
| 2026-08-13 | $0,08 | -0,23 % | $0,08 | $0,08 | $0,08 | 14,07M |
| 2026-08-12 | $0,08 | -2,42 % | $0,08 | $0,08 | $0,08 | 15,27M |
| 2026-08-11 | $0,08 | -1,81 % | $0,08 | $0,08 | $0,08 | 19,30M |
| 2026-08-10 | $0,08 | +0,05 % | $0,08 | $0,08 | $0,08 | 23,78M |
| 2026-08-09 | $0,08 | -5,88 % | $0,09 | $0,09 | $0,08 | 21,35M |
| 2026-08-08 | $0,09 | -1,59 % | $0,09 | $0,09 | $0,09 | 11,87M |
| 2026-08-07 | $0,09 | +1,88 % | $0,09 | $0,09 | $0,09 | 18,93M |
| 2026-08-06 | $0,09 | -1,05 % | $0,09 | $0,09 | $0,09 | 18,78M |
| 2026-08-05 | $0,09 | -1,36 % | $0,09 | $0,09 | $0,09 | 19,49M |
| 2026-08-04 | $0,09 | -0,88 % | $0,09 | $0,09 | $0,09 | 27,76M |
| 2026-08-03 | $0,09 | +4,92 % | $0,09 | $0,09 | $0,08 | 42,33M |
| 2026-08-02 | $0,09 | +8,80 % | $0,08 | $0,09 | $0,08 | 26,95M |
| 2026-08-01 | $0,08 | +0,30 % | $0,08 | $0,08 | $0,08 | 11,96M |
| 2026-07-31 | $0,08 | -0,25 % | $0,08 | $0,08 | $0,08 | 16,27M |
| 2026-07-30 | $0,08 | +2,20 % | $0,08 | $0,08 | $0,08 | 13,22M |
| 2026-07-29 | $0,08 | -3,30 % | $0,08 | $0,08 | $0,08 | 20,05M |
| 2026-07-28 | $0,08 | -0,12 % | $0,08 | $0,08 | $0,08 | 22,20M |
| 2026-07-27 | $0,08 | -5,63 % | $0,08 | $0,08 | $0,08 | 21,06M |
| 2026-07-26 | $0,08 | +0,80 % | $0,08 | $0,09 | $0,08 | 13,22M |
| 2026-07-25 | $0,08 | -2,04 % | $0,09 | $0,09 | $0,08 | 20,20M |
| 2026-07-24 | $0,09 | +3,23 % | $0,08 | $0,09 | $0,08 | 26,69M |
| 2026-07-23 | $0,08 | -1,35 % | $0,08 | $0,08 | $0,08 | 18,36M |
| 2026-07-22 | $0,08 | -0,21 % | $0,08 | $0,08 | $0,08 | 16,32M |
| 2026-07-21 | $0,08 | +1,49 % | $0,08 | $0,09 | $0,08 | 20,89M |
| 2026-07-20 | $0,08 | +0,52 % | $0,08 | $0,08 | $0,08 | 18,90M |
| 2026-07-19 | $0,08 | -0,37 % | $0,08 | $0,08 | $0,08 | 14,14M |
| 2026-07-18 | $0,08 | +0,48 % | $0,08 | $0,08 | $0,08 | 13,99M |
| 2026-07-17 | $0,08 | +0,53 % | $0,08 | $0,08 | $0,08 | 21,75M |
| 2026-07-16 | $0,08 | -3,31 % | $0,09 | $0,09 | $0,08 | 23,09M |
| 2026-07-15 | $0,09 | +0,51 % | $0,08 | $0,09 | $0,08 | 18,48M |
| 2026-07-14 | $0,08 | +1,50 % | $0,08 | $0,09 | $0,08 | 18,67M |
| 2026-07-13 | $0,08 | -0,08 % | $0,08 | $0,08 | $0,08 | 19,86M |
| 2026-07-12 | $0,08 | -1,03 % | $0,08 | $0,08 | $0,08 | 14,99M |
| 2026-07-11 | $0,08 | -1,50 % | $0,09 | $0,09 | $0,08 | 17,43M |
| 2026-07-10 | $0,09 | +1,15 % | $0,08 | $0,09 | $0,08 | 25,32M |
| 2026-07-09 | $0,08 | +0,06 % | $0,08 | $0,09 | $0,08 | 22,99M |
| 2026-07-08 | $0,08 | -1,69 % | $0,09 | $0,09 | $0,08 | 28,40M |
| 2026-07-07 | $0,09 | -2,68 % | $0,09 | $0,09 | $0,09 | 22,99M |
| 2026-07-06 | $0,09 | -2,78 % | $0,09 | $0,09 | $0,09 | 25,18M |
| 2026-07-05 | $0,09 | +0,41 % | $0,09 | $0,09 | $0,09 | 21,05M |
| 2026-07-04 | $0,09 | +1,36 % | $0,09 | $0,09 | $0,09 | 25,09M |