ALGOUSD

Algorand (ALGOUSD)

ALGOUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 0.3613 -0.0024 -0.66% 0.3648 0.3712 0.3588 15,968,236.00
Aug 10 2022 0.3637 0.0178 5.15% 0.3435 0.3659 0.335 22,750,565.00
Aug 09 2022 0.3459 -0.0167 -4.61% 0.3626 0.3767 0.3407 45,047,300.00
Aug 08 2022 0.3626 0.0064 1.80% 0.3557 0.3747 0.3535 28,453,791.00
Aug 07 2022 0.3562 0.006 1.71% 0.3482 0.3656 0.33829 21,365,326.00
Aug 06 2022 0.3502 -0.0067 -1.88% 0.3593 0.3596 0.3466 16,463,193.00
Aug 05 2022 0.3569 0.0201 5.97% 0.3357 0.3603 0.3345 31,290,794.00
Aug 04 2022 0.3368 0.0101 3.09% 0.3263 0.3419 0.3256 24,976,581.00
Aug 03 2022 0.3267 -0.0023 -0.70% 0.3263 0.3394 0.3174 25,710,044.00
Aug 02 2022 0.329 -0.0108 -3.18% 0.3415 0.3483 0.3199 36,538,083.00
Aug 01 2022 0.3398 0.0034 1.01% 0.336 0.3445 0.3301 36,257,387.00
Jul 31 2022 0.3364 0.0006 0.18% 0.3365 0.3559 0.3317 32,410,607.00
Jul 30 2022 0.3358 -0.0019 -0.56% 0.3375 0.3553 0.3276 33,552,309.00
Jul 29 2022 0.3377 0.0012 0.36% 0.336 0.3454 0.3257 53,396,306.00
Jul 28 2022 0.3365 0.0095 2.91% 0.3285 0.3426 0.3199 31,578,111.00
Jul 27 2022 0.327 0.0162 5.21% 0.3106 0.3294 0.3055 28,212,784.00
Jul 26 2022 0.3108 -0.0029 -0.92% 0.3113 0.3131 0.3013 26,706,773.00
Jul 25 2022 0.3137 -0.0284 -8.30% 0.3406 0.3438 0.3137 16,695,975.00
Jul 24 2022 0.3421 0.0068 2.03% 0.3376 0.3481 0.3345 12,290,110.00
Jul 23 2022 0.3353 -0.0022 -0.65% 0.3375 0.3442 0.3257 17,739,543.00
Jul 22 2022 0.3375 -0.0113 -3.24% 0.3495 0.36498 0.3332 23,629,546.00
Jul 21 2022 0.3488 0.0023 0.66% 0.3442 0.3519 0.3331 21,751,075.00
Jul 20 2022 0.3465 -0.024 -6.48% 0.3715 0.3776 0.3414 29,675,250.00
Jul 19 2022 0.3705 0.0113 3.15% 0.3571 0.3787 0.3461 27,991,293.00
Jul 18 2022 0.3592 0.020 5.90% 0.3366 0.3674 0.3366 29,354,456.00
Jul 17 2022 0.3392 -0.0011 -0.32% 0.3408 0.3437 0.3327 21,339,797.00
Jul 16 2022 0.3403 0.0123 3.75% 0.3253 0.3456 0.3247 22,817,615.00
Jul 15 2022 0.328 -0.0035 -1.06% 0.3282 0.3329 0.3206 24,561,199.00
Jul 14 2022 0.3315 0.0222 7.18% 0.3106 0.3325 0.301 24,901,838.00
Jul 13 2022 0.3093 0.01379 4.67% 0.2914 0.311 0.2896 25,488,519.00
Jul 12 2022 0.29551 -0.00249 -0.84% 0.2952 0.3044 0.2929 16,372,301.00
Jul 11 2022 0.298 -0.0119 -3.84% 0.3094 0.3103 0.2963 20,177,430.00
Jul 10 2022 0.3099 -0.0119 -3.70% 0.3212 0.3228 0.3056 14,773,303.00
Jul 09 2022 0.3218 0.0035 1.10% 0.3159 0.324 0.3138 14,008,638.00
Jul 08 2022 0.3183 -0.0043 -1.33% 0.323 0.3283 0.3095 22,906,332.00
Jul 07 2022 0.3226 0.0117 3.76% 0.3106 0.3255 0.3097 36,973,890.00
Jul 06 2022 0.3109 0.0027 0.88% 0.3083 0.3128 0.3018 26,089,451.00
Jul 05 2022 0.3082 -0.0121 -3.78% 0.3186 0.3225 0.3007 24,489,855.00
Jul 04 2022 0.3203 0.0109 3.52% 0.3094 0.3206 0.2997 17,258,452.00
Jul 03 2022 0.3094 0.0016 0.52% 0.3076 0.315 0.3009 14,814,093.00
Jul 02 2022 0.3078 0.0006 0.20% 0.3019 0.3115 0.2985 29,770,359.00
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
Jun 01 2022 0.3857 -0.0279 -6.75% 0.4128 0.4285 0.3745 53,058,243.00
May 31 2022 0.4136 -0.0052 -1.24% 0.4194 0.425 0.3948 50,211,026.00
May 30 2022 0.4188 0.0415 11.00% 0.3793 0.4238 0.3759 32,583,353.00
May 29 2022 0.3773 0.0099 2.69% 0.3665 0.3795 0.3522 25,123,056.00
May 28 2022 0.3674 0.0087 2.43% 0.3608 0.3736 0.3543 34,236,139.00
May 27 2022 0.3587 -0.0221 -5.80% 0.3824 0.3843 0.3551 50,129,543.00
May 26 2022 0.3808 -0.0231 -5.72% 0.4065 0.4126 0.367 49,760,179.00
May 25 2022 0.4039 -0.0127 -3.05% 0.41612 0.4215 0.3983 44,897,420.00
May 24 2022 0.4166 0.0022 0.53% 0.4172 0.4216 0.3915 41,023,555.00
May 23 2022 0.4144 -0.0296 -6.67% 0.44383 0.4521 0.410 47,255,898.00
May 22 2022 0.444 0.0109 2.52% 0.4325 0.4485 0.4232 34,706,408.00
May 21 2022 0.4331 -0.0002 -0.05% 0.4319 0.443 0.421 32,928,002.00
May 20 2022 0.4333 -0.014 -3.13% 0.4471 0.4591 0.420 34,118,517.00
May 19 2022 0.4473 0.0129 2.97% 0.4369 0.4634 0.4205 33,590,086.00
May 18 2022 0.4344 -0.0623 -12.54% 0.4945 0.504 0.4312 34,195,954.00
May 17 2022 0.4967 0.041 9.00% 0.4593 0.5078 0.4584 30,607,872.00
May 16 2022 0.4557 -0.0366 -7.43% 0.47996 0.4875 0.4374 31,597,150.00
May 15 2022 0.4923 0.0302 6.54% 0.4635 0.4927 0.4435 23,498,806.00
May 14 2022 0.4621 0.0214 4.86% 0.4394 0.473 0.4177 35,419,723.00


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.

Log in to InvestorsHub
Register Now