MARKET CAP

$338,443,444

28,654 BTC

24H VOLUME

$66,395,429

5,621 BTC

SUPPLY

771.82m ALGO

of 3b ALGO total

23%

24H HIGH/LOW

$0.4816 - $0.4187

฿0.00004054 - ฿0.00003636

ALL TIME HIGH

$3.31 -87.09%
* on Jun 22nd 2019

฿0.00032691 -88.64%
* on Jun 21st 2019

Algorand ROI

-47%
Aug 12, 2019
data indicators

Buyers 1%
99% Sellers
ALGO=

Historical data for Algorand

Date Open High Low Close Volume Market Cap
Aug 11,2020 $0.45 $0.47* $0.40 $0.43 $53,920,210.33 $0.00
Aug 10,2020 $0.43 $0.49* $0.40 $0.47 $63,650,773.50 $0.00
Aug 09,2020 $0.45 $0.48* $0.39 $0.42 $62,831,999.23 $0.00
Aug 08,2020 $0.38 $0.46* $0.36 $0.45 $64,280,367.91 $0.00
Aug 07,2020 $0.36 $0.37* $0.34 $0.37 $37,356,645.67 $0.00
Aug 06,2020 $0.34 $0.52* $0.32 $0.36 $43,770,190.99 $0.00
Aug 05,2020 $0.34 $0.36* $0.32 $0.33 $28,212,787.80 $0.00
Aug 04,2020 $0.31 $0.33* $0.31 $0.33 $17,158,278.01 $0.00
Aug 03,2020 $0.30 $0.32* $0.30 $0.31 $15,667,589.79 $0.00
Aug 02,2020 $0.31 $0.32* $0.27 $0.30 $26,284,240.86 $0.00
Aug 01,2020 $0.34 $0.35* $0.32 $0.33 $21,750,018.07 $0.00
Jul 31,2020 $0.34 $0.36* $0.31 $0.33 $25,598,385.63 $0.00
Jul 30,2020 $0.31 $0.35* $0.31 $0.34 $48,424,551.54 $0.00
Jul 29,2020 $0.32 $0.33* $0.30 $0.31 $29,774,217.12 $0.00
Jul 28,2020 $0.29 $0.32* $0.27 $0.32 $34,265,380.95 $0.00
Jul 27,2020 $0.36 $0.36* $0.26 $0.29 $44,315,901.95 $0.00
Jul 26,2020 $0.33 $0.34* $0.29 $0.32 $26,947,920.92 $0.00
Jul 25,2020 $0.32 $0.34* $0.31 $0.32 $24,846,195.54 $0.00
Jul 24,2020 $0.33 $0.33* $0.31 $0.31 $23,201,610.94 $0.00
Jul 23,2020 $0.35 $0.44* $0.32 $0.33 $32,384,361.48 $0.00
Jul 22,2020 $0.35 $0.37* $0.34 $0.35 $25,646,670.91 $0.00
Jul 21,2020 $0.37 $0.38* $0.33 $0.35 $45,325,094.98 $0.00
Jul 20,2020 $0.39 $0.39* $0.34 $0.36 $63,559,201.69 $0.00
Jul 19,2020 $0.36 $0.40* $0.34 $0.39 $43,005,696.57 $0.00
Jul 18,2020 $0.35 $0.37* $0.33 $0.36 $37,623,421.06 $0.00
Jul 17,2020 $0.36 $0.39* $0.33 $0.35 $96,801,087.24 $0.00
Jul 16,2020 $0.29 $0.36* $0.26 $0.35 $129,132,401.82 $0.00
Jul 15,2020 $0.27 $0.30* $0.24 $0.29 $32,095,436.71 $0.00
Jul 14,2020 $0.27 $0.28* $0.25 $0.27 $24,008,459.30 $0.00
Jul 13,2020 $0.28 $0.29* $0.26 $0.27 $32,011,267.51 $0.00
Jul 12,2020 $0.28 $0.29* $0.26 $0.28 $23,327,732.88 $0.00
Jul 11,2020 $0.25 $0.29* $0.25 $0.28 $56,041,582.94 $0.00
Jul 10,2020 $0.24 $0.25* $0.23 $0.25 $15,485,424.04 $0.00
Jul 09,2020 $0.24 $0.25* $0.23 $0.24 $18,573,887.94 $0.00
Jul 08,2020 $0.24 $0.26* $0.23 $0.25 $18,771,929.82 $0.00
Jul 07,2020 $0.23 $0.24* $0.22 $0.23 $11,325,002.80 $0.00
Jul 06,2020 $0.22 $0.24* $0.22 $0.23 $14,018,253.75 $0.00
Jul 05,2020 $0.22 $0.22* $0.21 $0.22 $7,569,716.97 $0.00
Jul 04,2020 $0.21 $0.22* $0.20 $0.22 $7,299,193.14 $0.00
Jul 03,2020 $0.20 $0.21* $0.20 $0.20 $5,224,477.82 $0.00
Jul 02,2020 $0.21 $0.22* $0.20 $0.21 $8,379,082.49 $0.00
Jul 01,2020 $0.21 $0.22* $0.21 $0.21 $6,358,498.70 $0.00
Jun 30,2020 $0.21 $0.21* $0.21 $0.21 $4,446,681.04 $0.00
Jun 29,2020 $0.21 $0.22* $0.21 $0.21 $7,417,049.29 $0.00
Jun 28,2020 $0.21 $0.21* $0.20 $0.21 $7,245,266.35 $0.00
Jun 27,2020 $0.22 $0.22* $0.20 $0.21 $12,250,342.92 $0.00
Jun 26,2020 $0.23 $0.23* $0.22 $0.22 $10,865,473.88 $0.00
Jun 25,2020 $0.24 $0.24* $0.23 $0.23 $10,258,768.42 $0.00
Jun 24,2020 $0.24 $0.25* $0.23 $0.24 $18,752,877.16 $0.00
Jun 23,2020 $0.24 $0.25* $0.24 $0.25 $11,935,510.60 $0.00
Jun 22,2020 $0.24 $0.25* $0.24 $0.24 $7,841,357.55 $0.00
Jun 21,2020 $0.23 $0.24* $0.23 $0.23 $6,376,504.91 $0.00
Jun 20,2020 $0.23 $0.24* $0.23 $0.23 $6,682,618.46 $0.00
Jun 19,2020 $0.24 $0.24* $0.23 $0.23 $8,263,291.58 $0.00
Jun 18,2020 $0.24 $0.25* $0.24 $0.24 $13,471,864.14 $0.00
Jun 17,2020 $0.23 $0.25* $0.23 $0.24 $13,514,182.61 $0.00
Jun 16,2020 $0.23 $0.24* $0.23 $0.24 $9,340,463.40 $0.00
Jun 15,2020 $0.24 $0.25* $0.22 $0.23 $14,622,499.03 $0.00
Jun 14,2020 $0.23 $0.27* $0.23 $0.23 $11,663,485.27 $0.00
Jun 13,2020 $0.23 $0.24* $0.22 $0.23 $5,256,241.23 $0.00
Jun 12,2020 $0.24 $0.24* $0.23 $0.23 $7,934,560.11 $0.00
Jun 11,2020 $0.23 $0.24* $0.23 $0.23 $14,342,619.04 $0.00
Jun 10,2020 $0.25 $0.25* $0.22 $0.25 $10,730,472.43 $0.00
Jun 09,2020 $0.23 $0.24* $0.23 $0.24 $8,632,612.33 $0.00
Jun 08,2020 $0.23 $0.24* $0.23 $0.23 $6,128,828.84 $0.00
Jun 07,2020 $0.24 $0.24* $0.23 $0.23 $7,369,009.84 $0.00
Jun 06,2020 $0.23 $0.24* $0.23 $0.23 $9,087,691.61 $0.00
Jun 05,2020 $0.24 $0.24* $0.23 $0.23 $11,996,127.68 $0.00
Jun 04,2020 $0.25 $0.25* $0.22 $0.24 $12,228,803.17 $0.00
Jun 03,2020 $0.25 $0.25* $0.23 $0.24 $10,068,729.64 $0.00
Jun 02,2020 $0.23 $0.25* $0.22 $0.25 $19,829,496.76 $0.00
Jun 01,2020 $0.25 $0.28* $0.24 $0.25 $26,679,673.54 $0.00
May 31,2020 $0.24 $0.25* $0.23 $0.23 $36,567,760.41 $0.00
May 30,2020 $0.23 $0.25* $0.23 $0.24 $22,562,859.91 $0.00
May 29,2020 $0.22 $0.24* $0.22 $0.23 $20,860,026.30 $0.00
May 28,2020 $0.23 $0.24* $0.22 $0.24 $16,834,377.24 $0.00
May 27,2020 $0.23 $0.23* $0.21 $0.22 $20,605,987.43 $0.00
May 26,2020 $0.21 $0.22* $0.21 $0.22 $26,225,132.61 $0.00
May 25,2020 $0.20 $0.21* $0.20 $0.21 $21,070,307.93 $0.00
May 24,2020 $0.19 $0.20* $0.19 $0.20 $25,281,094.69 $0.00
May 23,2020 $0.21 $0.21* $0.19 $0.20 $21,526,067.22 $0.00
May 22,2020 $0.19 $0.21* $0.19 $0.20 $24,365,737.96 $0.00
May 21,2020 $0.20 $0.21* $0.19 $0.19 $20,410,196.42 $0.00
May 20,2020 $0.20 $0.21* $0.19 $0.21 $19,004,299.16 $0.00
May 19,2020 $0.20 $0.20* $0.20 $0.20 $16,910,768.36 $0.00
May 18,2020 $0.20 $0.21* $0.19 $0.20 $13,611,913.34 $0.00
May 17,2020 $0.20 $0.21* $0.20 $0.21 $13,579,391.57 $0.00
May 16,2020 $0.19 $0.20* $0.19 $0.20 $13,726,725.66 $0.00
May 15,2020 $0.19 $0.20* $0.19 $0.19 $17,658,198.01 $0.00
May 14,2020 $0.21 $0.22* $0.20 $0.20 $20,731,447.76 $0.00
May 13,2020 $0.20 $0.20* $0.19 $0.20 $17,118,669.63 $0.00
May 12,2020 $0.19 $0.20* $0.19 $0.19 $16,119,500.96 $0.00
May 11,2020 $0.19 $0.20* $0.18 $0.19 $18,906,819.89 $0.00
May 10,2020 $0.20 $0.21* $0.18 $0.19 $22,282,410.30 $0.00
May 09,2020 $0.21 $0.22* $0.21 $0.21 $21,301,298.00 $0.00
May 08,2020 $0.20 $0.22* $0.20 $0.22 $23,569,741.06 $0.00
May 07,2020 $0.22 $0.22* $0.20 $0.20 $19,890,176.61 $0.00
May 06,2020 $0.21 $0.22* $0.20 $0.20 $19,749,804.72 $0.00
May 05,2020 $0.21 $0.21* $0.20 $0.21 $22,440,380.80 $0.00
May 04,2020 $0.21 $0.28* $0.20 $0.21 $21,712,523.77 $0.00
May 03,2020 $0.22 $0.22* $0.20 $0.21 $27,384,996.19 $0.00
May 02,2020 $0.22 $0.22* $0.22 $0.22 $19,833,460.76 $0.00
May 01,2020 $0.22 $0.22* $0.21 $0.22 $20,649,115.92 $0.00
Apr 30,2020 $0.23 $0.23* $0.20 $0.21 $32,314,608.51 $0.00
Apr 29,2020 $0.24 $0.25* $0.22 $0.23 $26,235,331.37 $0.00
Apr 28,2020 $0.22 $0.23* $0.21 $0.22 $20,847,036.94 $0.00
Apr 27,2020 $0.23 $0.23* $0.21 $0.22 $23,379,530.66 $0.00
Apr 26,2020 $0.21 $0.23* $0.21 $0.22 $30,262,453.45 $0.00
Apr 25,2020 $0.21 $0.22* $0.20 $0.21 $23,787,925.58 $0.00
Apr 24,2020 $0.20 $0.22* $0.19 $0.21 $26,230,100.47 $0.00
Apr 23,2020 $0.20 $0.20* $0.19 $0.20 $18,556,778.19 $0.00
Apr 22,2020 $0.19 $0.19* $0.18 $0.19 $20,497,571.61 $0.00
Apr 21,2020 $0.18 $0.18* $0.17 $0.18 $28,648,763.87 $0.00
Apr 20,2020 $0.18 $0.19* $0.18 $0.18 $37,199,222.24 $0.00
Apr 19,2020 $0.20 $0.20* $0.19 $0.19 $37,154,396.10 $0.00
Apr 18,2020 $0.19 $0.20* $0.19 $0.20 $38,197,408.41 $0.00
Apr 17,2020 $0.19 $0.20* $0.18 $0.19 $40,497,119.63 $0.00
Apr 16,2020 $0.18 $0.19* $0.18 $0.19 $41,377,042.39 $0.00
Apr 15,2020 $0.17 $0.19* $0.17 $0.17 $37,872,410.00 $0.00
Apr 14,2020 $0.18 $0.18* $0.17 $0.18 $36,929,235.84 $0.00
Apr 13,2020 $0.18 $0.18* $0.17 $0.18 $39,138,469.53 $0.00
Apr 12,2020 $0.18 $0.20* $0.18 $0.18 $38,472,984.79 $0.00
Apr 11,2020 $0.18 $0.20* $0.18 $0.18 $37,704,669.11 $0.00
Apr 10,2020 $0.19 $0.20* $0.17 $0.18 $46,708,315.99 $0.00
Apr 09,2020 $0.20 $0.23* $0.20 $0.20 $43,294,942.95 $0.00
Apr 08,2020 $0.19 $0.21* $0.18 $0.20 $35,947,989.30 $0.00
Apr 07,2020 $0.18 $0.20* $0.18 $0.19 $39,027,353.05 $0.00
Apr 06,2020 $0.19 $0.20* $0.18 $0.19 $35,028,832.08 $0.00
Apr 05,2020 $0.18 $0.20* $0.17 $0.17 $38,258,021.57 $0.00
Apr 04,2020 $0.16 $0.18* $0.16 $0.18 $35,998,708.16 $0.00
Apr 03,2020 $0.16 $0.16* $0.15 $0.16 $25,738,286.36 $0.00
Apr 02,2020 $0.16 $0.16* $0.15 $0.16 $27,591,099.94 $0.00
Apr 01,2020 $0.16 $0.16* $0.15 $0.15 $24,011,685.76 $0.00
Mar 31,2020 $0.16 $0.16* $0.15 $0.15 $23,791,367.23 $0.00
Mar 30,2020 $0.16 $0.16* $0.15 $0.16 $25,431,939.06 $0.00
Mar 29,2020 $0.14 $0.18* $0.14 $0.15 $23,297,546.11 $0.00
Mar 28,2020 $0.15 $0.15* $0.15 $0.15 $24,215,343.37 $0.00
Mar 27,2020 $0.15 $0.27* $0.15 $0.16 $34,366,891.19 $0.00
Mar 26,2020 $0.16 $0.30* $0.15 $0.16 $27,840,874.68 $0.00
Mar 25,2020 $0.16 $0.21* $0.14 $0.15 $28,907,966.89 $0.00
Mar 24,2020 $0.17 $0.17* $0.16 $0.16 $32,117,369.58 $0.00
Mar 23,2020 $0.16 $0.43* $0.16 $0.16 $19,227,977.87 $0.00
Mar 22,2020 $0.14 $0.16* $0.14 $0.15 $24,103,199.10 $0.00
Mar 21,2020 $0.16 $0.17* $0.15 $0.15 $17,771,990.05 $0.00
Mar 20,2020 $0.16 $0.18* $0.15 $0.16 $28,099,649.42 $0.00
Mar 19,2020 $0.16 $0.18* $0.16 $0.16 $23,781,343.84 $0.00
Mar 18,2020 $0.14 $0.15* $0.13 $0.14 $15,572,710.72 $0.00
Mar 17,2020 $0.14 $0.15* $0.14 $0.14 $16,871,273.17 $0.00
Mar 16,2020 $0.14 $0.15* $0.12 $0.13 $12,684,631.76 $0.00
Mar 15,2020 $0.15 $0.35* $0.14 $0.15 $15,051,986.98 $0.00
Mar 14,2020 $0.14 $0.16* $0.14 $0.15 $15,496,505.64 $0.00
Mar 13,2020 $0.16 $0.17* $0.14 $0.15 $22,105,398.72 $0.00
Mar 12,2020 $0.17 $0.17* $0.14 $0.14 $24,691,429.20 $0.00
Mar 11,2020 $0.29 $0.31* $0.26 $0.27 $22,410,007.82 $0.00
Mar 10,2020 $0.28 $0.30* $0.27 $0.28 $25,606,228.03 $0.00
Mar 09,2020 $0.29 $0.29* $0.26 $0.28 $29,680,569.82 $0.00
Mar 08,2020 $0.31 $0.32* $0.29 $0.29 $32,273,056.98 $0.00
Mar 07,2020 $0.36 $0.37* $0.34 $0.34 $28,043,334.01 $0.00
Mar 06,2020 $0.38 $0.39* $0.37 $0.37 $37,947,648.01 $0.00
Mar 05,2020 $0.41 $0.42* $0.38 $0.38 $45,411,548.09 $0.00
Mar 04,2020 $0.37 $0.41* $0.33 $0.39 $59,950,083.18 $0.00
Mar 03,2020 $0.37 $0.41* $0.35 $0.37 $50,333,830.10 $0.00
Mar 02,2020 $0.33 $0.39* $0.32 $0.37 $51,324,936.18 $0.00
Mar 01,2020 $0.33 $0.34* $0.30 $0.32 $39,804,210.58 $0.00
Feb 29,2020 $0.35 $0.36* $0.33 $0.33 $43,067,806.93 $0.00
Feb 28,2020 $0.37 $0.39* $0.34 $0.35 $48,690,016.09 $0.00
Feb 27,2020 $0.36 $0.39* $0.35 $0.37 $53,648,078.66 $0.00
Feb 26,2020 $0.37 $0.39* $0.34 $0.36 $65,270,244.30 $0.00
Feb 25,2020 $0.48 $0.48* $0.38 $0.40 $80,308,860.09 $0.00
Feb 24,2020 $0.45 $0.50* $0.42 $0.49 $90,091,141.12 $0.00
Feb 23,2020 $0.47 $0.51* $0.43 $0.46 $48,363,196.40 $0.00
Feb 22,2020 $0.42 $0.48* $0.42 $0.45 $67,553,371.51 $0.00
Feb 21,2020 $0.44 $0.82* $0.40 $0.42 $64,439,520.04 $0.00
Feb 20,2020 $0.35 $0.46* $0.34 $0.44 $91,358,111.08 $0.00
Feb 19,2020 $0.33 $0.38* $0.32 $0.38 $56,798,692.14 $0.00
Feb 18,2020 $0.34 $0.38* $0.32 $0.35 $50,210,884.78 $0.00
Feb 17,2020 $0.34 $0.34* $0.23 $0.33 $53,439,532.58 $0.00
Feb 16,2020 $0.33 $0.37* $0.30 $0.35 $54,650,372.92 $0.00
Feb 15,2020 $0.35 $0.38* $0.33 $0.34 $58,966,768.84 $0.00
Feb 14,2020 $0.35 $0.38* $0.35 $0.37 $57,744,775.63 $0.00
Feb 13,2020 $0.39 $0.40* $0.34 $0.35 $65,004,047.82 $0.00
Feb 12,2020 $0.37 $0.41* $0.36 $0.39 $66,190,918.81 $0.00
Feb 11,2020 $0.37 $0.39* $0.35 $0.37 $56,418,071.58 $0.00
Feb 10,2020 $0.33 $0.38* $0.31 $0.36 $70,862,548.77 $0.00
Feb 09,2020 $0.31 $0.35* $0.31 $0.34 $58,284,669.57 $0.00
Feb 08,2020 $0.32 $0.33* $0.30 $0.31 $49,581,363.03 $0.00
Feb 07,2020 $0.29 $0.32* $0.28 $0.31 $54,000,838.24 $0.00
Feb 06,2020 $0.28 $0.29* $0.28 $0.29 $45,044,867.81 $0.00
Feb 05,2020 $0.29 $0.30* $0.27 $0.28 $45,393,690.58 $0.00
Feb 04,2020 $0.26 $0.29* $0.25 $0.28 $50,558,375.25 $0.00
Feb 03,2020 $0.25 $0.26* $0.24 $0.26 $39,529,952.07 $0.00
Feb 02,2020 $0.25 $0.26* $0.24 $0.26 $43,348,345.55 $0.00
Feb 01,2020 $0.25 $0.25* $0.24 $0.25 $16,655,912.97 $0.00
Jan 31,2020 $0.24 $0.26* $0.24 $0.25 $45,230,923.15 $0.00
Jan 30,2020 $0.24 $0.25* $0.24 $0.24 $34,785,303.10 $0.00
Jan 29,2020 $0.24 $0.25* $0.23 $0.24 $33,820,686.10 $0.00
Jan 28,2020 $0.25 $0.26* $0.24 $0.24 $34,503,841.96 $0.00
Jan 27,2020 $0.25 $0.25* $0.24 $0.24 $32,897,207.56 $0.00
Jan 26,2020 $0.24 $0.24* $0.23 $0.24 $31,532,356.42 $0.00
Jan 25,2020 $0.23 $0.24* $0.23 $0.23 $30,990,641.06 $0.00
Jan 24,2020 $0.24 $0.25* $0.23 $0.23 $33,951,381.78 $0.00
Jan 23,2020 $0.24 $0.24* $0.23 $0.23 $32,765,677.98 $0.00
Jan 22,2020 $0.25 $0.25* $0.24 $0.25 $33,757,436.88 $0.00
Jan 21,2020 $0.24 $0.26* $0.24 $0.25 $35,854,879.66 $0.00
Jan 20,2020 $0.24 $0.25* $0.23 $0.24 $32,689,107.79 $0.00
Jan 19,2020 $0.25 $0.25* $0.23 $0.24 $35,669,773.10 $0.00
Jan 18,2020 $0.26 $0.27* $0.25 $0.26 $38,600,477.44 $0.00
Jan 17,2020 $0.25 $0.27* $0.24 $0.26 $38,888,518.12 $0.00
Jan 16,2020 $0.24 $0.25* $0.23 $0.24 $34,632,642.33 $0.00
Jan 15,2020 $0.23 $0.26* $0.22 $0.25 $40,104,067.42 $0.00
Jan 14,2020 $0.25 $0.25* $0.23 $0.23 $34,068,572.67 $0.00
Jan 13,2020 $0.23 $0.23* $0.22 $0.23 $29,340,591.95 $0.00
Jan 12,2020 $0.23 $0.23* $0.22 $0.23 $30,353,449.46 $0.00
Jan 11,2020 $0.22 $0.23* $0.22 $0.23 $31,253,566.18 $0.00
Jan 10,2020 $0.23 $0.23* $0.22 $0.22 $29,413,156.02 $0.00
Jan 09,2020 $0.22 $0.23* $0.22 $0.22 $29,430,655.14 $0.00
Jan 08,2020 $0.23 $0.23* $0.22 $0.23 $28,336,794.15 $0.00
Jan 07,2020 $0.25 $0.25* $0.23 $0.23 $34,877,175.95 $0.00
Jan 06,2020 $0.24 $0.25* $0.24 $0.24 $34,408,081.76 $0.00
Jan 05,2020 $0.24 $0.24* $0.23 $0.23 $32,815,511.92 $0.00
Jan 04,2020 $0.23 $0.23* $0.23 $0.23 $32,365,357.79 $0.00
Jan 03,2020 $0.22 $0.24* $0.22 $0.23 $34,182,791.69 $0.00
Jan 02,2020 $0.21 $0.22* $0.21 $0.21 $30,099,007.19 $0.00
Jan 01,2020 $0.22 $0.22* $0.21 $0.22 $14,802,723.02 $0.00
Dec 31,2019 $0.22 $0.23* $0.21 $0.22 $26,826,284.06 $0.00
Dec 30,2019 $0.23 $0.23* $0.22 $0.22 $21,718,389.16 $0.00
Dec 29,2019 $0.24 $0.24* $0.23 $0.23 $28,330,005.23 $0.00
Dec 28,2019 $0.23 $0.24* $0.23 $0.23 $28,548,840.62 $0.00
Dec 27,2019 $0.24 $0.24* $0.22 $0.23 $29,453,831.54 $0.00
Dec 26,2019 $0.23 $0.24* $0.23 $0.24 $28,561,742.14 $0.00
Dec 25,2019 $0.23 $0.23* $0.22 $0.23 $23,731,557.36 $0.00
Dec 24,2019 $0.24 $0.24* $0.23 $0.23 $35,412,070.15 $0.00
Dec 23,2019 $0.24 $0.25* $0.24 $0.24 $48,822,297.77 $0.00
Dec 22,2019 $0.25 $0.26* $0.24 $0.25 $52,883,028.48 $0.00
Dec 21,2019 $0.24 $0.24* $0.23 $0.24 $50,379,492.49 $0.00
Dec 20,2019 $0.23 $0.25* $0.22 $0.24 $64,872,264.78 $0.00
Dec 19,2019 $0.24 $0.25* $0.23 $0.23 $47,119,172.90 $0.00
Dec 18,2019 $0.24 $0.27* $0.24 $0.24 $48,030,057.76 $0.00
Dec 17,2019 $0.23 $0.24* $0.22 $0.22 $50,631,124.12 $0.00
Dec 16,2019 $0.26 $0.26* $0.24 $0.25 $58,412,562.89 $0.00
Dec 15,2019 $0.25 $0.27* $0.25 $0.27 $58,257,584.60 $0.00
Dec 14,2019 $0.27 $0.27* $0.25 $0.25 $57,913,725.13 $0.00
Dec 13,2019 $0.28 $0.28* $0.27 $0.27 $55,659,429.41 $0.00
Dec 12,2019 $0.29 $0.29* $0.27 $0.28 $62,808,687.14 $0.00
Dec 11,2019 $0.27 $0.29* $0.27 $0.29 $80,535,249.58 $0.00
Dec 10,2019 $0.29 $0.30* $0.26 $0.28 $119,579,003.46 $0.00
Dec 09,2019 $0.29 $0.46* $0.26 $0.29 $135,618,260.92 $0.00
Dec 08,2019 $0.28 $0.31* $0.27 $0.30 $116,212,812.74 $0.00
Dec 07,2019 $0.27 $0.28* $0.25 $0.28 $98,316,594.47 $0.00
Dec 06,2019 $0.27 $0.28* $0.26 $0.27 $93,697,682.35 $0.00
Dec 05,2019 $0.27 $0.29* $0.22 $0.27 $94,360,595.36 $0.00
Dec 04,2019 $0.29 $0.31* $0.26 $0.26 $109,809,833.50 $0.00
Dec 03,2019 $0.28 $0.30* $0.26 $0.29 $110,869,116.39 $0.00
Dec 02,2019 $0.26 $0.29* $0.22 $0.28 $110,885,136.92 $0.00
Dec 01,2019 $0.26 $0.30* $0.22 $0.27 $59,086,365.55 $0.00
Nov 30,2019 $0.27 $0.29* $0.25 $0.27 $105,223,000.39 $0.00
Nov 29,2019 $0.24 $0.35* $0.23 $0.28 $113,113,885.80 $0.00
Nov 28,2019 $0.22 $0.31* $0.22 $0.29 $123,681,685.79 $0.00
Nov 27,2019 $0.23 $0.25* $0.22 $0.23 $87,605,312.98 $0.00
Nov 26,2019 $0.21 $0.23* $0.20 $0.21 $81,414,698.92 $0.00
Nov 25,2019 $0.21 $0.22* $0.18 $0.21 $77,770,575.82 $0.00
Nov 24,2019 $0.22 $0.22* $0.20 $0.20 $82,098,680.53 $0.00
Nov 23,2019 $0.22 $0.24* $0.21 $0.22 $84,060,413.28 $0.00
Nov 22,2019 $0.22 $0.24* $0.21 $0.22 $89,556,882.50 $0.00
Nov 21,2019 $0.24 $0.25* $0.23 $0.24 $85,677,534.07 $0.00
Nov 20,2019 $0.24 $0.26* $0.23 $0.25 $88,244,618.19 $0.00
Nov 19,2019 $0.25 $0.25* $0.23 $0.24 $87,512,457.78 $0.00
Nov 18,2019 $0.26 $0.27* $0.24 $0.25 $92,178,009.08 $0.00
Nov 17,2019 $0.27 $0.28* $0.26 $0.27 $91,915,710.74 $0.00
Nov 16,2019 $0.27 $0.27* $0.26 $0.27 $94,254,779.03 $0.00
Nov 15,2019 $0.27 $0.28* $0.26 $0.26 $98,898,803.30 $0.00
Nov 14,2019 $0.28 $0.29* $0.27 $0.29 $99,097,321.34 $0.00
Nov 13,2019 $0.27 $0.30* $0.27 $0.29 $89,732,089.33 $0.00
Nov 12,2019 $0.28 $0.29* $0.23 $0.27 $100,262,532.46 $0.00
Nov 11,2019 $0.26 $0.29* $0.23 $0.27 $101,955,781.68 $0.00
Nov 10,2019 $0.27 $0.28* $0.25 $0.27 $93,390,362.05 $0.00
Nov 09,2019 $0.26 $0.26* $0.23 $0.26 $89,694,643.04 $0.00
Nov 08,2019 $0.26 $0.27* $0.23 $0.26 $96,721,664.39 $0.00
Nov 07,2019 $0.29 $0.29* $0.27 $0.27 $99,669,765.71 $0.00
Nov 06,2019 $0.29 $0.31* $0.27 $0.29 $104,941,172.36 $0.00
Nov 05,2019 $0.26 $0.30* $0.24 $0.28 $106,236,819.06 $0.00
Nov 04,2019 $0.27 $0.28* $0.25 $0.26 $99,581,122.42 $0.00
Nov 03,2019 $0.26 $0.27* $0.24 $0.27 $99,489,079.44 $0.00
Nov 02,2019 $0.26 $0.28* $0.25 $0.26 $104,518,756.56 $0.00
Nov 01,2019 $0.22 $0.27* $0.22 $0.26 $10,940,588.02 $0.00
Oct 31,2019 $0.22 $0.23* $0.21 $0.22 $84,996,259.94 $0.00
Oct 30,2019 $0.22 $0.23* $0.21 $0.22 $85,838,295.10 $0.00
Oct 29,2019 $0.24 $0.24* $0.22 $0.23 $90,559,608.29 $0.00
Oct 28,2019 $0.21 $0.24* $0.21 $0.23 $90,251,617.27 $0.00
Oct 27,2019 $0.22 $0.24* $0.21 $0.22 $87,447,302.26 $0.00
Oct 26,2019 $0.23 $0.23* $0.20 $0.22 $85,686,670.63 $0.00
Oct 25,2019 $0.23 $0.24* $0.21 $0.21 $72,025,967.59 $0.00
Oct 24,2019 $0.21 $0.21* $0.20 $0.20 $64,788,113.00 $0.00
Oct 23,2019 $0.20 $0.21* $0.20 $0.21 $84,498,666.97 $0.00
Oct 22,2019 $0.22 $0.23* $0.22 $0.23 $88,608,789.74 $0.00
Oct 21,2019 $0.22 $0.23* $0.22 $0.23 $88,913,785.57 $0.00
Oct 20,2019 $0.23 $0.23* $0.22 $0.22 $88,340,105.03 $0.00
Oct 19,2019 $0.23 $0.23* $0.22 $0.22 $88,168,538.36 $0.00
Oct 18,2019 $0.23 $0.24* $0.22 $0.23 $88,090,306.85 $0.00
Oct 17,2019 $0.23 $0.24* $0.23 $0.24 $81,369,154.09 $0.00
Oct 16,2019 $0.24 $0.25* $0.23 $0.23 $85,465,447.26 $0.00
Oct 15,2019 $0.26 $0.27* $0.24 $0.25 $79,904,084.10 $0.00
Oct 14,2019 $0.25 $0.27* $0.25 $0.27 $37,172,659.11 $0.00
Oct 13,2019 $0.26 $0.27* $0.25 $0.25 $34,192,631.22 $0.00
Oct 12,2019 $0.25 $0.26* $0.20 $0.26 $32,155,805.39 $0.00
Oct 11,2019 $0.25 $0.28* $0.24 $0.25 $40,962,029.18 $0.00
Oct 10,2019 $0.24 $0.27* $0.22 $0.26 $35,842,922.49 $0.00
Oct 09,2019 $0.24 $0.26* $0.23 $0.24 $33,870,166.04 $0.00
Oct 08,2019 $0.22 $0.24* $0.20 $0.23 $26,821,735.03 $0.00
Oct 07,2019 $0.22 $0.23* $0.22 $0.22 $25,776,575.13 $0.00
Oct 06,2019 $0.21 $0.22* $0.20 $0.21 $26,171,035.41 $0.00
Oct 05,2019 $0.23 $0.24* $0.22 $0.22 $25,796,354.64 $0.00
Oct 04,2019 $0.23 $0.24* $0.22 $0.23 $27,102,194.58 $0.00
Oct 03,2019 $0.23 $0.24* $0.22 $0.23 $28,668,623.46 $0.00
Oct 02,2019 $0.24 $0.25* $0.22 $0.23 $29,864,705.54 $0.00
Oct 01,2019 $0.25 $0.27* $0.23 $0.23 $35,828,268.21 $0.00
Sep 30,2019 $0.23 $0.27* $0.10 $0.25 $34,264,227.19 $0.00
Sep 29,2019 $0.20 $0.24* $0.19 $0.23 $20,548,429.42 $0.00
Sep 28,2019 $0.19 $0.21* $0.19 $0.20 $13,767,674.28 $0.00
Sep 27,2019 $0.19 $0.20* $0.18 $0.19 $14,269,526.47 $0.00
Sep 26,2019 $0.20 $0.20* $0.04 $0.19 $19,836,582.77 $0.00
Sep 25,2019 $0.19 $0.21* $0.19 $0.19 $26,357,031.86 $0.00
Sep 24,2019 $0.24 $0.25* $0.18 $0.20 $35,803,601.60 $0.00
Sep 23,2019 $0.29 $0.30* $0.20 $0.27 $33,745,534.67 $0.00
Sep 22,2019 $0.32 $0.34* $0.29 $0.30 $35,582,987.64 $0.00
Sep 21,2019 $0.32 $0.33* $0.31 $0.32 $33,854,536.70 $0.00
Sep 20,2019 $0.32 $0.33* $0.31 $0.32 $35,110,939.40 $0.00
Sep 19,2019 $0.33 $0.34* $0.32 $0.32 $38,498,583.56 $0.00
Sep 18,2019 $0.32 $0.37* $0.31 $0.34 $45,334,049.47 $0.00
Sep 17,2019 $0.32 $0.34* $0.31 $0.32 $37,552,487.54 $0.00
Sep 16,2019 $0.33 $0.34* $0.31 $0.32 $33,203,111.53 $0.00
Sep 15,2019 $0.32 $0.34* $0.32 $0.33 $36,249,550.44 $0.00
Sep 14,2019 $0.32 $0.33* $0.31 $0.32 $32,277,680.70 $0.00
Sep 13,2019 $0.32 $0.35* $0.31 $0.32 $34,677,303.11 $0.00
Sep 12,2019 $0.35 $0.36* $0.32 $0.32 $36,952,866.76 $0.00
Sep 11,2019 $0.36 $0.38* $0.32 $0.35 $37,519,125.63 $0.00
Sep 10,2019 $0.36 $0.39* $0.35 $0.36 $40,527,911.14 $0.00
Sep 09,2019 $0.38 $0.39* $0.36 $0.37 $39,097,838.90 $0.00
Sep 08,2019 $0.36 $0.39* $0.35 $0.39 $36,652,398.41 $0.00
Sep 07,2019 $0.35 $0.39* $0.34 $0.37 $39,273,888.84 $0.00
Sep 06,2019 $0.38 $0.41* $0.33 $0.35 $48,393,585.11 $0.00
Sep 05,2019 $0.35 $0.43* $0.34 $0.39 $41,787,147.79 $0.00
Sep 04,2019 $0.37 $0.38* $0.34 $0.35 $32,385,034.40 $0.00
Sep 03,2019 $0.40 $0.42* $0.36 $0.37 $38,777,817.33 $0.00
Sep 02,2019 $0.42 $0.42* $0.20 $0.40 $38,479,844.07 $0.00
Sep 01,2019 $0.42 $0.43* $0.39 $0.39 $36,749,503.57 $0.00
Aug 31,2019 $0.42 $0.56* $0.39 $0.41 $39,541,706.72 $0.00
Aug 30,2019 $0.41 $0.45* $0.38 $0.42 $43,643,955.14 $0.00
Aug 29,2019 $0.43 $0.44* $0.01 $0.40 $53,973,871.18 $0.00
Aug 28,2019 $0.49 $0.52* $0.01 $0.43 $43,681,986.85 $0.00
Aug 27,2019 $0.51 $0.56* $0.49 $0.52 $39,547,455.36 $0.00
Aug 26,2019 $0.51 $0.56* $0.50 $0.52 $32,907,576.67 $0.00
Aug 25,2019 $0.58 $0.62* $0.49 $0.54 $40,323,052.08 $0.00
Aug 24,2019 $0.50 $0.59* $0.50 $0.58 $39,961,889.07 $0.00
Aug 23,2019 $0.59 $0.64* $0.50 $0.52 $42,193,121.03 $0.00
Aug 22,2019 $0.57 $0.60* $0.54 $0.58 $33,967,302.85 $0.00
Aug 21,2019 $0.59 $0.63* $0.56 $0.57 $42,092,635.75 $0.00
Aug 20,2019 $0.65 $0.70* $0.61 $0.63 $44,837,580.38 $0.00
Aug 19,2019 $0.71 $0.73* $0.65 $0.65 $42,697,979.68 $0.00
Aug 18,2019 $0.69 $0.71* $0.65 $0.68 $37,392,844.02 $0.00
Aug 17,2019 $0.67 $0.71* $0.67 $0.68 $39,391,120.04 $0.00
Aug 16,2019 $0.71 $0.75* $0.68 $0.69 $42,059,602.12 $0.00
Aug 15,2019 $0.74 $0.80* $0.68 $0.71 $48,993,363.26 $0.00
Aug 14,2019 $0.74 $0.83* $0.71 $0.72 $53,926,699.97 $0.00
Aug 13,2019 $0.76 $0.81* $0.75 $0.81 $47,735,200.00 $0.00
Aug 12,2019 $0.82 $0.83* $0.77 $0.80 $47,840,484.14 $0.00
Aug 11,2019 $0.84 $0.92* $0.80 $0.82 $59,390,558.73 $0.00
Aug 10,2019 $0.77 $0.84* $0.73 $0.81 $67,823,473.43 $0.00
Aug 09,2019 $0.72 $0.83* $0.69 $0.81 $55,208,881.26 $0.00
Aug 08,2019 $0.69 $0.80* $0.66 $0.72 $40,638,537.26 $0.00
Aug 07,2019 $0.74 $0.76* $0.67 $0.70 $34,097,732.59 $0.00
Aug 06,2019 $0.76 $0.78* $0.68 $0.69 $41,604,126.11 $0.00
Aug 05,2019 $0.76 $0.81* $0.67 $0.79 $43,211,769.52 $0.00
Aug 04,2019 $0.75 $0.78* $0.70 $0.71 $35,655,813.31 $0.00
Aug 03,2019 $0.82 $0.88* $0.74 $0.74 $45,161,390.50 $0.00
Aug 02,2019 $0.57 $0.89* $0.56 $0.81 $81,740,121.64 $0.00
Aug 01,2019 $0.58 $0.59* $0.51 $0.55 $10,309,044.90 $0.00
Jul 31,2019 $0.59 $0.60* $0.56 $0.56 $37,330,503.66 $0.00
Jul 30,2019 $0.58 $0.59* $0.56 $0.57 $37,227,941.74 $0.00
Jul 29,2019 $0.57 $0.59* $0.55 $0.58 $36,727,517.36 $0.00
Jul 28,2019 $0.59 $0.60* $0.57 $0.58 $31,958,067.61 $0.00
Jul 27,2019 $0.00 $0.00* $0.00 $0.00 $38,005,437.93 $0.00
Jul 26,2019 $0.00 $0.00* $0.00 $0.00 $46,852,971.20 $0.00
Jul 25,2019 $0.00 $0.00* $0.00 $0.00 $37,079,883.11 $0.00
Jul 24,2019 $0.00 $0.00* $0.00 $0.00 $37,504,795.99 $0.00
Jul 23,2019 $0.00 $0.00* $0.00 $0.00 $35,068,999.83 $0.00
Jul 22,2019 $0.00 $0.00* $0.00 $0.00 $36,770,050.93 $0.00
Jul 21,2019 $0.00 $0.00* $0.00 $0.00 $56,923,336.67 $0.00
Jul 20,2019 $0.00 $0.00* $0.00 $0.00 $61,207,637.68 $0.00
Jul 19,2019 $0.00 $0.00* $0.00 $0.00 $55,115,663.26 $0.00
Jul 18,2019 $0.00 $0.00* $0.00 $0.00 $59,815,142.51 $0.00
Jul 17,2019 $0.00 $0.00* $0.00 $0.00 $62,727,216.26 $0.00
Jul 16,2019 $0.00 $0.00* $0.00 $0.00 $8,102,543.64 $0.00
Jul 15,2019 $0.00 $0.00* $0.00 $0.00 $4,618,349.31 $0.00
Jul 14,2019 $0.00 $0.00* $0.00 $0.00 $42,219,748.06 $0.00
Jul 13,2019 $0.00 $0.00* $0.00 $0.00 $9,547,486.23 $0.00
Jul 12,2019 $0.00 $0.00* $0.00 $0.00 $6,622,404.20 $0.00
Jul 11,2019 $0.00 $0.00* $0.00 $0.00 $59,074,510.29 $0.00
Jul 10,2019 $0.00 $0.00* $0.00 $0.00 $82,457,027.18 $0.00
Jul 09,2019 $0.00 $0.00* $0.00 $0.00 $51,463,428.77 $0.00
Jul 08,2019 $0.00 $0.00* $0.00 $0.00 $11,097,320.18 $0.00
Jul 07,2019 $0.00 $0.00* $0.00 $0.00 $15,561,851.61 $0.00
Jul 06,2019 $0.00 $0.00* $0.00 $0.00 $18,525,524.65 $0.00
Jul 05,2019 $0.00 $0.00* $0.00 $0.00 $39,938,499.12 $0.00
Jul 04,2019 $0.00 $0.00* $0.00 $0.00 $54,703,456.77 $0.00
Jul 03,2019 $0.00 $0.00* $0.00 $0.00 $56,627,906.16 $0.00
Jul 02,2019 $0.00 $0.00* $0.00 $0.00 $57,120,388.03 $0.00
Jul 01,2019 $0.00 $0.00* $0.00 $0.00 $55,310,285.26 $0.00
Jun 30,2019 $0.00 $0.00* $0.00 $0.00 $58,194,564.81 $0.00
Jun 29,2019 $0.00 $0.00* $0.00 $0.00 $43,728,390.26 $0.00
Jun 28,2019 $0.00 $0.00* $0.00 $0.00 $45,990,788.55 $0.00
Jun 27,2019 $0.00 $0.00* $0.00 $0.00 $50,325,942.39 $0.00
Jun 26,2019 $0.00 $0.00* $0.00 $0.00 $103,693,492.40 $0.00
Jun 25,2019 $0.00 $0.00* $0.00 $0.00 $103,289,787.95 $0.00
Jun 24,2019 $0.00 $0.00* $0.00 $0.00 $27,492,691.47 $0.00
Jun 23,2019 $0.00 $0.00* $0.00 $0.00 $21,488,247.91 $0.00
Jun 22,2019 $0.00 $0.00* $0.00 $0.00 $49,069,946.17 $0.00
Jun 21,2019 $0.00 $0.00* $0.00 $0.00 $6,952,957.09 $0.00
*Absolute highest sell tick (trade) across all exchanges

Algorand statistics

Symbol ALGO
Blockchain Platform -
Circulating / Total Supply 771,817,006 ALGO
3,303,088,849 ALGO
Official Website algorand.foundation
Source Code Code Repository
FIAT exchange rates
€0.36 EUR
£0.33 GBP
505.88 KRW
45.55 JPY
0.60 AUD
0.57 CAD
0.39 CHF
2.97 CNY
0.00 grams GOLD
0.57 grams SILVER
FIAT Marketcaps
€288,154,809.30 EUR
£259,089,286.35 GBP
400,931,948,938.41 KRW
36,098,998,184.54 JPY
473,198,423.70 AUD
449,557,133.83 CAD
310,424,726.33 CHF
2,350,828,160.00 CNY
4,992.61 kg gold
377,752.95 kg silver
Current Price

Last Price
$0.4270 USD
0.00003713 BTC
$0.4266 USD
0.00003713 BTC
Marketcap $338,443,444 USD
28,654 BTC
24h Volume $66,395,429
5,621 BTC
24h High/Low
$0.48
฿0.00004054
$0.42
฿0.00003636
30-day High/Low
$0.46
฿0.00004210
$0.26
฿0.00002616
90-day High/Low
$0.46
฿0.00004210
$0.19
฿0.00002019
YTD Daily High/Low
$0.49
฿0.00005055
$0.13
฿0.00002019
ATH Price
$3.30754372
฿0.00032691
-87.09%
-88.64%
ATH Daily Volume
$135,618,261
฿18,117
-51.04%
-68.97%
ATH Marketcap
$0
฿0
%
%