ALGOUSD

Algorand Historical Data

Name Symbol Market Market Cap ($) Algorithm
Algorand ALGOUSD Crypto 2,085,949,271 Not Mineable
  Change % Change Current Price Bid Offer
-0.0025 -0.82% 0.3016 0.3013 0.3015
Open High Low Prev. Close 52 Week Range
0.3019 0.309 0.2985 0.3041 0.2748 - 2.82
Exchange Time Size Trade Price Currency
GDAX 23:10:17 6.60 0.3013 USD
Price x Volume Volume Base Symbol Related Pairs
3,075,336.15 10,142,725.16 ALGO ALGOEUR ALGOGBP ALGOBTC

ALGOUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.35030.3600.283330,515,075.86-0.0487-13.90%
1 Month0.38020.43150.274834,207,695.74-0.0786-20.67%
3 Months0.76170.79010.274832,545,667.91-0.4601-60.40%
6 Months1.751.840.274829,670,338.30-1.45-82.77%
1 Year0.83482.820.274833,404,348.73-0.5332-63.87%
3 Years1.352.820.1017523,802,214.02-1.04-77.59%
5 Years1.372.820.1017523,714,856.71-1.07-78.05%

ALGOUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 0.3072 -0.0035 -1.13% 0.3122 0.3235 0.2991 31,961,849.00
Jun 30 2022 0.3107 0.0119 3.98% 0.299 0.3127 0.2833 38,450,318.00
Jun 29 2022 0.2988 -0.0127 -4.08% 0.312 0.3166 0.2944 28,909,272.00
Jun 28 2022 0.3115 -0.018 -5.46% 0.3302 0.3374 0.3102 26,700,452.00
Jun 27 2022 0.3295 -0.0041 -1.23% 0.33105 0.3464 0.3242 41,863,017.00
Jun 26 2022 0.3336 -0.0169 -4.82% 0.351 0.360 0.3314 22,512,412.00
Jun 25 2022 0.3505 -0.0034 -0.96% 0.3503 0.3571 0.3348 23,208,207.00
Jun 24 2022 0.3539 0.0178 5.30% 0.3364 0.3587 0.3348 36,417,309.00
Jun 23 2022 0.3361 0.0222 7.07% 0.3125 0.3379 0.3119 28,452,285.00
Jun 22 2022 0.3139 -0.0117 -3.59% 0.3253 0.332 0.3118 31,407,614.00
Jun 21 2022 0.3256 0.0048 1.50% 0.3175 0.3436 0.3141 35,717,604.00
Jun 20 2022 0.3208 0.0066 2.10% 0.3141 0.3265 0.301 27,536,573.00
Jun 19 2022 0.3142 0.018 6.08% 0.2946 0.3187 0.2843 28,646,991.00
Jun 18 2022 0.2962 -0.0147 -4.73% 0.3112 0.3147 0.2748 30,639,363.00
Jun 17 2022 0.3109 0.0103 3.43% 0.301 0.3179 0.2983 26,810,875.00
Jun 16 2022 0.3006 -0.0398 -11.69% 0.3422 0.344 0.2954 41,165,549.00
Jun 15 2022 0.3404 0.0324 10.52% 0.3072 0.341 0.2779 59,632,530.00
Jun 14 2022 0.308 0.0083 2.77% 0.3009 0.3105 0.2822 49,163,435.00
Jun 13 2022 0.2997 -0.0278 -8.49% 0.3265 0.3289 0.28717 71,814,153.00
Jun 12 2022 0.3275 -0.0199 -5.73% 0.3492 0.3516 0.3233 33,330,472.00
Jun 11 2022 0.3474 -0.0204 -5.55% 0.3672 0.3799 0.338 35,763,244.00
Jun 10 2022 0.3678 -0.0363 -8.98% 0.4038 0.4046 0.363 32,836,946.00
Jun 09 2022 0.4041 -0.0134 -3.21% 0.4119 0.4181 0.3994 21,299,785.00
Jun 08 2022 0.4175 0.0169 4.22% 0.3994 0.4315 0.3988 46,044,985.00
Jun 07 2022 0.4006 -0.0109 -2.65% 0.4105 0.4132 0.3756 35,045,584.00
Jun 06 2022 0.4115 0.0204 5.22% 0.38358 0.4243 0.377 30,996,405.00
Jun 05 2022 0.3911 0.0031 0.80% 0.3884 0.4028 0.3791 25,483,925.00
Jun 04 2022 0.388 0.0074 1.94% 0.3802 0.3905 0.3669 16,004,312.00
Jun 03 2022 0.3806 -0.0145 -3.67% 0.3928 0.3971 0.371 20,974,414.00
Jun 02 2022 0.3951 0.0094 2.44% 0.3824 0.397 0.376 32,685,479.00
See More Historical Prices »


Your Recent History
COIN
ALGOUSD
Algorand
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.