MARKET CAP

$119,382,691

16,646 BTC

24H VOLUME

$54,430,825

7,589 BTC

SUPPLY

465.44m ALGO

of 3b ALGO total

16%

24H HIGH/LOW

$0.2740 - $0.2524

฿0.00003767 - ฿0.00003548

ALL TIME HIGH

$3.31 -92.27%
* on Jun 22nd 2019

฿0.00032691 -89.06%
* on Jun 21st 2019

Algorand ROI

-92%
Jun 21, 2019
data indicators

Buyers 25%
75% Sellers
ALGO=

Historical data for Algorand

Date Open High Low Close Volume Market Cap
Dec 15,2019 $0.25 $0.26* $0.25 $0.26 $5,908,270.34 $0.00
Dec 14,2019 $0.27 $0.27* $0.25 $0.26 $54,584,706.18 $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 $0.63 $0.64* $0.57 $0.58 $38,005,437.93 $0.00
Jul 26,2019 $0.61 $0.72* $0.60 $0.65 $46,852,971.20 $0.00
Jul 25,2019 $0.61 $0.62* $0.58 $0.60 $37,079,883.11 $0.00
Jul 24,2019 $0.58 $0.63* $0.56 $0.60 $37,504,795.99 $0.00
Jul 23,2019 $0.61 $0.64* $0.56 $0.58 $35,068,999.83 $0.00
Jul 22,2019 $0.68 $0.69* $0.63 $0.64 $36,770,050.93 $0.00
Jul 21,2019 $0.70 $0.71* $0.67 $0.69 $56,923,336.67 $0.00
Jul 20,2019 $0.69 $0.77* $0.69 $0.72 $61,207,637.68 $0.00
Jul 19,2019 $0.68 $0.69* $0.65 $0.68 $55,115,663.26 $0.00
Jul 18,2019 $0.74 $0.76* $0.68 $0.70 $59,815,142.51 $0.00
Jul 17,2019 $0.66 $0.76* $0.64 $0.68 $62,727,216.26 $0.00
Jul 16,2019 $0.70 $1.12* $0.63 $0.65 $8,102,543.64 $0.00
Jul 15,2019 $0.88 $0.88* $0.78 $0.82 $4,618,349.31 $0.00
Jul 14,2019 $0.85 $0.94* $0.81 $0.82 $42,219,748.06 $0.00
Jul 13,2019 $0.85 $1.03* $0.85 $0.92 $9,547,486.23 $0.00
Jul 12,2019 $0.89 $0.96* $0.84 $0.89 $6,622,404.20 $0.00
Jul 11,2019 $0.96 $0.99* $0.83 $0.85 $59,074,510.29 $0.00
Jul 10,2019 $1.02 $1.10* $0.92 $1.03 $82,457,027.18 $0.00
Jul 09,2019 $1.07 $1.11* $1.00 $1.04 $51,463,428.77 $0.00
Jul 08,2019 $1.15 $1.18* $1.03 $1.05 $11,097,320.18 $0.00
Jul 07,2019 $1.05 $1.13* $1.01 $1.07 $15,561,851.61 $0.00
Jul 06,2019 $1.16 $1.16* $0.99 $1.03 $18,525,524.65 $0.00
Jul 05,2019 $0.98 $1.17* $0.93 $1.13 $39,938,499.12 $0.00
Jul 04,2019 $1.04 $1.09* $0.93 $1.01 $54,703,456.77 $0.00
Jul 03,2019 $1.26 $1.29* $1.09 $1.11 $56,627,906.16 $0.00
Jul 02,2019 $1.36 $1.39* $1.05 $1.13 $57,120,388.03 $0.00
Jul 01,2019 $1.42 $1.45* $1.25 $1.34 $55,310,285.26 $0.00
Jun 30,2019 $1.38 $1.46* $1.28 $1.45 $58,194,564.81 $0.00
Jun 29,2019 $1.38 $1.55* $1.35 $1.51 $43,728,390.26 $0.00
Jun 28,2019 $1.56 $1.71* $1.40 $1.44 $45,990,788.55 $0.00
Jun 27,2019 $1.36 $1.52* $1.26 $1.36 $50,325,942.39 $0.00
Jun 26,2019 $1.66 $1.92* $1.30 $1.50 $103,693,492.40 $0.00
Jun 25,2019 $1.49 $1.96* $1.14 $1.50 $103,289,787.95 $0.00
Jun 24,2019 $1.92 $2.08* $1.27 $1.35 $27,492,691.47 $0.00
Jun 23,2019 $2.17 $2.24* $1.56 $1.88 $21,488,247.91 $0.00
Jun 22,2019 $3.29 $3.37* $1.81 $2.14 $49,069,946.17 $0.00
Jun 21,2019 $0.00 $3.52* $0.00 $3.12 $6,952,957.09 $0.00
*Absolute highest sell tick (trade) across all exchanges

Algorand statistics

Symbol ALGO
Blockchain Platform -
Circulating / Total Supply 465,437,324 ALGO
2,996,709,167 ALGO
Official Website algorand.foundation
Source Code Code Repository
FIAT exchange rates
€0.23 EUR
£0.19 GBP
300.24 KRW
27.95 JPY
0.37 AUD
0.34 CAD
0.25 CHF
1.78 CNY
0.00 grams GOLD
0.57 grams SILVER
FIAT Marketcaps
€107,353,691.45 EUR
£89,544,539.69 GBP
140,232,878,501.99 KRW
13,052,288,729.36 JPY
173,607,264.96 AUD
157,217,454.01 CAD
117,488,088.13 CHF
832,443,569.15 CNY
2,293.54 kg gold
199,849.39 kg silver
Current Price

Last Price
$0.2556 USD
0.00003576 BTC
$0.2549 USD
0.00003576 BTC
Marketcap $119,382,691 USD
16,646 BTC
24h Volume $54,430,825
7,589 BTC
24h High/Low
$0.27
฿0.00003767
$0.25
฿0.00003548
30-day High/Low
$0.30
฿0.00004061
$0.21
฿0.00002927
90-day High/Low
$0.34
฿0.00004061
$0.19
฿0.00002278
YTD Daily High/Low
$3.22
฿0.00031982
$0.19
฿0.00002278
ATH Price
$3.30754372
฿0.00032691
-92.27%
-89.06%
ATH Daily Volume
$135,618,261
฿18,117
-59.86%
-58.11%
ATH Marketcap
$0
฿0
%
%