We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,326.33
(
0.62%
)
US Tech 100
14,457.20
(
0.96%
)
Dow Jones
33,747.87
(
0.24%
)
Brent Oil
92.185
(
-0.96%
)
Bitcoin
26,917.77
(
-0.39%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Algorand (Cryptocurrency:ALGOUSD)

  6. Algorand (Cryptocurrency:ALGOUSD) Historical

ALGOUSD Algorand

0.1003
0.0027 (2.77%)
10:55:27 - Realtime Data

ALGOUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2023 0.0975 0.0017 1.77% 0.0955 0.0983 0.09537 10,532,647.00
Sep 27 2023 0.0958 0.0002 0.21% 0.0954 0.09709 0.0936 9,744,979.00
Sep 26 2023 0.0956 -0.0021 -2.15% 0.0974 0.0991 0.0934 17,497,295.00
Sep 25 2023 0.0977 -0.00345 -3.41% 0.1011 0.1021 0.09136 15,208,661.00
Sep 24 2023 0.10115 0.00065 0.65% 0.1023 0.103 0.10011 8,288,422.00
Sep 23 2023 0.1005 -0.0015 -1.47% 0.1022 0.1031 0.0995 6,162,714.00
Sep 22 2023 0.102 0.00459 4.71% 0.0975 0.1026 0.09603 13,282,910.00
Sep 21 2023 0.09741 -0.00238 -2.39% 0.0999 0.1035 0.09675 17,794,009.00
Sep 20 2023 0.09979 0.00269 2.77% 0.0973 0.1002 0.09372 14,366,895.00
Sep 19 2023 0.0971 0.0009 0.94% 0.09626 0.098 0.09538 7,363,447.00
Sep 18 2023 0.0962 0.00134 1.41% 0.0951 0.0985 0.094 6,170,306.00
Sep 17 2023 0.09486 -0.00259 -2.66% 0.09745 0.0976 0.0936 6,094,499.00
Sep 16 2023 0.09745 0.00105 1.09% 0.0965 0.0981 0.09527 6,355,454.00
Sep 15 2023 0.0964 0.00337 3.62% 0.09328 0.097 0.0929 9,826,049.00
Sep 14 2023 0.09303 0.00213 2.34% 0.091 0.094 0.0905 13,912,273.00
Sep 13 2023 0.0909 0.0013 1.45% 0.0894 0.09192 0.089 10,402,578.00
Sep 12 2023 0.0896 0.0011 1.24% 0.08859 0.0927 0.08837 12,636,709.00
Sep 11 2023 0.0885 -0.0035 -3.80% 0.0917 0.0924 0.08731 14,362,886.00
Sep 10 2023 0.092 -0.0022 -2.34% 0.0941 0.0941 0.0889 14,768,945.00
Sep 09 2023 0.0942 -0.00189 -1.97% 0.09622 0.0968 0.094 9,740,092.00
Sep 08 2023 0.09609 -0.00141 -1.45% 0.09772 0.0985 0.0943 11,434,803.00
Sep 07 2023 0.0975 0.0035 3.72% 0.094 0.0981 0.09341 13,791,001.00
Sep 06 2023 0.094 0.00 0.00% 0.09415 0.0947 0.091 11,109,328.00
Sep 05 2023 0.094 -0.0002 -0.21% 0.0941 0.0943 0.09288 10,839,238.00
Sep 04 2023 0.0942 -0.0006 -0.63% 0.09458 0.0963 0.09244 16,776,921.00
Sep 03 2023 0.0948 0.0004 0.42% 0.0944 0.0951 0.093 6,805,662.00
Sep 02 2023 0.0944 0.0022 2.39% 0.0919 0.0945 0.0916 8,688,146.00
Sep 01 2023 0.0922 -0.0009 -0.97% 0.0935 0.095 0.0903 13,657,754.00
Aug 31 2023 0.0931 -0.0039 -4.02% 0.0968 0.097 0.0911 14,952,690.00
Aug 30 2023 0.097 -0.0034 -3.39% 0.1008 0.1009 0.0959 8,732,096.00
Aug 29 2023 0.1004 0.003 3.08% 0.0975 0.10183 0.09474 18,240,611.00
Aug 28 2023 0.0974 0.0022 2.31% 0.0951 0.0978 0.09232 14,726,518.00
Aug 27 2023 0.0952 -0.0003 -0.31% 0.0954 0.096 0.0945 5,649,246.00
Aug 26 2023 0.0955 -0.0016 -1.65% 0.097 0.09976 0.0952 6,582,752.00
Aug 25 2023 0.0971 -0.0003 -0.31% 0.0975 0.0979 0.09529 11,332,327.00
Aug 24 2023 0.0974 -0.0012 -1.22% 0.0989 0.099 0.0953 8,290,223.00
Aug 23 2023 0.0986 0.002 2.07% 0.0974 0.0999 0.0959 16,561,664.00
Aug 22 2023 0.0966 0.0001 0.10% 0.0965 0.0973 0.09206 18,684,165.00
Aug 21 2023 0.0965 -0.0006 -0.62% 0.0971 0.0975 0.09319 17,076,167.00
Aug 20 2023 0.0971 0.0002 0.21% 0.0968 0.0978 0.096 11,931,016.00
Aug 19 2023 0.0969 0.0016 1.68% 0.0954 0.0982 0.09465 16,436,349.00
Aug 18 2023 0.0953 0.0016 1.71% 0.0933 0.0972 0.0924 41,143,733.00
Aug 17 2023 0.0937 -0.0088 -8.59% 0.1025 0.1043 0.08129 46,388,543.00
Aug 16 2023 0.1025 -0.006 -5.53% 0.1083 0.1085 0.100 43,376,710.00
Aug 15 2023 0.1085 -0.0066 -5.73% 0.1147 0.115 0.10563 31,873,563.00
Aug 14 2023 0.1151 -0.0018 -1.54% 0.1167 0.1186 0.1143 16,716,730.00
Aug 13 2023 0.1169 0.0013 1.12% 0.11573 0.11753 0.1131 16,984,631.00
Aug 12 2023 0.1156 0.0033 2.94% 0.1122 0.1161 0.11163 10,119,067.00
Aug 11 2023 0.1123 -0.0002 -0.18% 0.1125 0.1136 0.1112 12,282,201.00
Aug 10 2023 0.1125 -0.0005 -0.44% 0.1129 0.1134 0.1111 15,920,662.00
Aug 09 2023 0.113 -0.0002 -0.18% 0.113 0.1146 0.1113 13,471,642.00
Aug 08 2023 0.1132 0.0013 1.16% 0.1121 0.1189 0.1117 40,306,112.00
Aug 07 2023 0.1119 0.0022 2.01% 0.1099 0.1119 0.1072 25,152,746.00
Aug 06 2023 0.1097 0.0032 3.00% 0.1065 0.1104 0.1061 16,810,689.00
Aug 05 2023 0.1065 0.0006 0.57% 0.1058 0.1068 0.1045 13,026,761.00
Aug 04 2023 0.1059 -0.0007 -0.66% 0.1063 0.1077 0.104 16,098,016.00
Aug 03 2023 0.1066 -0.0003 -0.28% 0.1066 0.1081 0.1055 20,682,969.00
Aug 02 2023 0.1069 -0.0036 -3.26% 0.1109 0.1112 0.1056 26,372,096.00
Aug 01 2023 0.1105 0.0005 0.45% 0.1099 0.1107 0.10549 31,189,045.00
Jul 31 2023 0.110 0.0005 0.46% 0.1093 0.1137 0.1081 43,733,165.00
Jul 30 2023 0.1095 -0.0019 -1.71% 0.1113 0.1125 0.1075 26,493,260.00
Jul 29 2023 0.1114 0.0009 0.81% 0.110 0.1118 0.1096 15,419,845.00
Jul 28 2023 0.1105 0.0007 0.64% 0.1099 0.11134 0.108 21,383,319.00
Jul 27 2023 0.1098 -0.001 -0.90% 0.1107 0.1128 0.109 22,047,825.00
Jul 26 2023 0.1108 0.0007 0.64% 0.110 0.1125 0.108 23,253,622.00
Jul 25 2023 0.1101 0.0005 0.46% 0.1097 0.1104 0.1084 23,821,729.00
Jul 24 2023 0.1096 -0.0066 -5.68% 0.116 0.1164 0.10733 36,640,606.00
Jul 23 2023 0.1162 0.0018 1.57% 0.1145 0.1175 0.1136 18,165,109.00
Jul 22 2023 0.1144 -0.001 -0.87% 0.1157 0.11701 0.1134 24,957,810.00
Jul 21 2023 0.1154 0.0006 0.52% 0.11504 0.1165 0.1132 19,770,269.00
Jul 20 2023 0.1148 0.0009 0.79% 0.1137 0.1184 0.1127 34,391,308.00
Jul 19 2023 0.1139 0.0004 0.35% 0.1138 0.11636 0.1117 30,205,818.00
Jul 18 2023 0.1135 -0.0062 -5.18% 0.1198 0.1207 0.1116 27,052,798.00
Jul 17 2023 0.1197 0.0036 3.10% 0.115 0.1264 0.1146 27,953,045.00
Jul 16 2023 0.1161 0.0025 2.20% 0.1136 0.1217 0.1116 34,687,555.00
Jul 15 2023 0.1136 0.0004 0.35% 0.11311 0.1156 0.1114 22,843,542.00
Jul 14 2023 0.1132 -0.008 -6.60% 0.122 0.1236 0.1094 55,507,360.00
Jul 13 2023 0.1212 0.0152 14.34% 0.1059 0.1219 0.1029 81,912,884.00
Jul 12 2023 0.106 -0.0027 -2.48% 0.1086 0.1111 0.1053 18,517,629.00
Jul 11 2023 0.1087 -0.0013 -1.18% 0.1101 0.1116 0.1042 32,221,008.00
Jul 10 2023 0.110 -0.0003 -0.27% 0.1106 0.1125 0.10722 23,853,370.00
Jul 09 2023 0.1103 -0.0017 -1.52% 0.1119 0.1132 0.1066 17,838,786.00
Jul 08 2023 0.112 -0.0002 -0.18% 0.1123 0.1134 0.1096 17,201,223.00
Jul 07 2023 0.1122 -0.0013 -1.15% 0.1119 0.1146 0.11134 17,665,666.00
Jul 06 2023 0.1135 -0.0066 -5.50% 0.1197 0.1228 0.1132 20,413,206.00
Jul 05 2023 0.1201 -0.0043 -3.46% 0.1244 0.1253 0.11751 12,380,057.00
Jul 04 2023 0.1244 -0.0042 -3.27% 0.128 0.1282 0.123 12,611,487.00
Jul 03 2023 0.1286 0.0051 4.13% 0.1237 0.1304 0.12204 23,213,875.00
Jul 02 2023 0.1235 -0.0037 -2.91% 0.1273 0.128 0.12097 13,603,695.00
Jul 01 2023 0.1272 0.0057 4.69% 0.12182 0.1275 0.1191 15,466,623.00
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 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: 20230929 14:55:39