Algorand ALGO
$0,1280+0,00 (+%3,96)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,13 | +%3,15 | $0,12 | $0,13 | $0,12 | 126,01M |
| 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 |