Algorand ALGO
$0.1259+0.00 (+2.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |