Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,298.86
(
0.11%
)
US Tech 100
14,170.00
(
0.31%
)
Dow Jones
33,876.78
(
0.13%
)
Brent Oil
74.975
(
0.0%
)
Bitcoin
25,847.26
(
-0.03%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Algorand (ALGOUSD)

  6. Algorand (ALGOUSD) Historical

ALGOUSD

Algorand

0.1113
0.0002 (0.18%)
Real-Time
Name Symbol Market Market Cap ($) Algorithm
Algorand ALGOUSD Crypto 803,922,141 Not Mineable
  Change % Change Current Price Bid Offer
0.0002 0.18% 0.1113 0.1112 0.1113
Open High Low Prev. Close 52 Week Range
0.1114 0.1114 0.1106 0.1111 0.1206 - 8.00
Exchange Time Size Trade Price Currency
GDAX 20:29:04 1,085.30 0.1113 USD
Price x Volume Volume Base Symbol Related Pairs
72,872.29 656,079.97 ALGO ALGOEUR ALGOGBP ALGOBTC

ALGOUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.15170.15380.120627,110,605.52-0.0404-26.63%
1 Month0.16460.1740.120619,285,120.15-0.0533-32.38%
3 Months0.22690.24130.120619,909,317.78-0.1156-50.95%
6 Months0.22540.29880.120629,202,956.81-0.1141-50.62%
1 Year0.40388.000.120629,419,525.01-0.2925-72.44%
3 Years0.242218.000.120631,746,293.63-0.13091-54.05%
5 Years1.378.000.1017524,972,446.69-1.26-91.90%

ALGOUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jun 10 2023 0.1114 -0.0128 -10.31% 0.1237 0.12391 0.0915 75,058,527.00
Jun 09 2023 0.1242 0.0007 0.57% 0.1234 0.1264 0.1218 24,790,954.00
Jun 08 2023 0.1235 -0.002 -1.59% 0.1247 0.126 0.1206 55,166,853.00
Jun 07 2023 0.1255 -0.0116 -8.46% 0.1366 0.1372 0.1239 36,752,902.00
Jun 06 2023 0.1371 -0.001 -0.72% 0.1381 0.1386 0.1332 36,811,285.00
Jun 05 2023 0.1381 -0.0136 -8.97% 0.1516 0.1522 0.1313 22,281,871.00
Jun 04 2023 0.1517 0.0006 0.40% 0.1512 0.1538 0.1498 7,713,074.00
Jun 03 2023 0.1511 -0.0007 -0.46% 0.1517 0.1523 0.150 6,257,297.00
Jun 02 2023 0.1518 0.0036 2.43% 0.1485 0.1525 0.1468 10,262,899.00
Jun 01 2023 0.1482 0.0002 0.14% 0.1479 0.1489 0.1448 10,780,208.00
May 31 2023 0.148 -0.0035 -2.31% 0.1514 0.1527 0.1455 16,722,309.00
May 30 2023 0.1515 -0.0002 -0.13% 0.1517 0.1527 0.1471 32,895,808.00
May 29 2023 0.1517 -0.0015 -0.98% 0.15242 0.1545 0.1506 9,477,858.00
May 28 2023 0.1532 0.0031 2.07% 0.1506 0.154 0.14956 32,004,004.00
May 27 2023 0.1501 0.0002 0.13% 0.1496 0.1519 0.1489 23,894,599.00
May 26 2023 0.1499 -0.0001 -0.07% 0.1502 0.1513 0.1471 21,986,464.00
May 25 2023 0.150 -0.0044 -2.85% 0.1548 0.155 0.1494 60,872,905.00
May 24 2023 0.1544 -0.008 -4.93% 0.1622 0.16254 0.15375 23,776,298.00
May 23 2023 0.1624 0.0007 0.43% 0.1615 0.165 0.1609 10,021,015.00
May 22 2023 0.1617 -0.0002 -0.12% 0.1617 0.1625 0.1592 9,671,937.00
May 21 2023 0.1619 -0.0027 -1.64% 0.1621 0.1622 0.1607 2,917,338.00
May 20 2023 0.1646 -0.0004 -0.24% 0.1649 0.1655 0.1637 6,838,801.00
May 19 2023 0.165 -0.0007 -0.42% 0.1652 0.1675 0.1645 10,229,240.00
May 18 2023 0.1657 -0.0064 -3.72% 0.1718 0.1724 0.163 17,992,198.00
May 17 2023 0.1721 0.0024 1.41% 0.1695 0.174 0.1661 12,507,961.00
May 16 2023 0.1697 0.0026 1.56% 0.1669 0.1705 0.1647 8,719,055.00
May 15 2023 0.1671 0.0041 2.52% 0.1633 0.1688 0.1609 12,715,688.00
May 14 2023 0.163 0.0006 0.37% 0.1621 0.1655 0.1608 10,428,061.00
May 13 2023 0.1624 -0.002 -1.22% 0.1646 0.165 0.1612 5,494,468.00
May 12 2023 0.1644 0.0014 0.86% 0.1621 0.1648 0.1574 12,898,244.00
May 11 2023 0.163 -0.006 -3.55% 0.169 0.169 0.1588 12,017,906.00
See More Historical Prices ยป
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 ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230611 00:29:18