ADVFN Logo ADVFN

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

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.46
0.11%
US Tech 100
19,641.60
0.83%
S&P 500
5,537.02
0.51%
US Dollar vs CAD
1.36103
-0.05%
Bitcoin
54,659.83
-4.07%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. CRTO
  5. Algorand (Crypto.com:ALGOUSD)

  6. Algorand (Crypto.com:ALGOUSD) Historical

ALGOUSD Algorand

0.11952
0.00 (0.00%)
00:48:52 - Realtime Data

ALGOUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 04 2024 0.13336 -0.00914 -6.41% 0.14231 0.14301 0.13266 115,328.00
Jul 03 2024 0.1425 -0.00704 -4.71% 0.15081 0.15091 0.14135 31,222.00
Jul 02 2024 0.14954 0.00289 1.97% 0.1471 0.15108 0.14671 56,495.00
Jul 01 2024 0.14665 0.00283 1.97% 0.14447 0.14885 0.14371 61,388.00
Jun 30 2024 0.14382 0.00476 3.42% 0.13895 0.14474 0.13716 104,485.00
Jun 29 2024 0.13906 -0.0004 -0.29% 0.13967 0.14267 0.138 56,700.00
Jun 28 2024 0.13946 -0.00323 -2.26% 0.14256 0.14494 0.13946 54,189.00
Jun 27 2024 0.14269 0.00142 1.01% 0.14022 0.14434 0.13735 58,338.00
Jun 26 2024 0.14127 0.00 0.00% 0.14127 0.14127 0.14127 0.00
Jun 25 2024 0.14127 0.0062 4.59% 0.13504 0.14289 0.13431 55,266.00
Jun 24 2024 0.13507 0.00267 2.02% 0.13284 0.13507 0.12971 59,456.00
Jun 23 2024 0.1324 -0.00133 -0.99% 0.13413 0.13678 0.132 41,764.00
Jun 22 2024 0.13373 -0.00421 -3.05% 0.13857 0.13909 0.13363 37,485.00
Jun 21 2024 0.13794 0.00 0.00% 0.13794 0.13794 0.13794 0.00
Jun 20 2024 0.13794 0.00 0.00% 0.13794 0.13794 0.13794 0.00
Jun 19 2024 0.13794 0.00343 2.55% 0.13312 0.14057 0.13253 55,762.00
Jun 18 2024 0.13451 -0.02118 -13.60% 0.14435 0.14465 0.12955 134,600.00
Jun 17 2024 0.15569 0.00 0.00% 0.15569 0.15569 0.15569 0.00
Jun 16 2024 0.15569 0.0034 2.23% 0.1523 0.15627 0.15027 57,775.00
Jun 15 2024 0.15229 0.00108 0.71% 0.15056 0.15485 0.14974 55,769.00
Jun 14 2024 0.15121 -0.00497 -3.18% 0.15563 0.15909 0.14837 46,384.00
Jun 13 2024 0.15618 -0.00978 -5.89% 0.16562 0.167 0.15591 66,564.00
Jun 12 2024 0.16596 0.00687 4.32% 0.15898 0.16919 0.15664 44,752.00
Jun 11 2024 0.15909 -0.00736 -4.42% 0.16741 0.16825 0.15664 51,700.00
Jun 10 2024 0.16645 -0.00403 -2.36% 0.16992 0.17152 0.16639 26,365.00
Jun 09 2024 0.17048 0.00445 2.68% 0.1665 0.17145 0.16539 39,892.00
Jun 08 2024 0.16603 -0.0088 -5.03% 0.17396 0.17656 0.16466 55,805.00
Jun 07 2024 0.17483 -0.01092 -5.88% 0.18515 0.19315 0.17156 33,805.00
Jun 06 2024 0.18575 -0.003 -1.59% 0.18864 0.18883 0.18365 332,260.00
Jun 05 2024 0.18875 0.0025 1.34% 0.18624 0.18988 0.18575 31,610.00
Jun 04 2024 0.18625 0.00271 1.48% 0.18328 0.18699 0.1793 23,998.00
Jun 03 2024 0.18354 0.00082 0.45% 0.18266 0.18897 0.18174 40,234.00
Jun 02 2024 0.18272 -0.00567 -3.01% 0.18802 0.18924 0.18196 77,034.00
Jun 01 2024 0.18839 0.00037 0.20% 0.18763 0.18919 0.18609 21,485.00
May 31 2024 0.18802 -0.00177 -0.93% 0.1891 0.19049 0.18568 30,951.00
May 30 2024 0.18979 0.00 0.00% 0.18979 0.18979 0.18979 0.00
May 29 2024 0.18979 -0.00476 -2.45% 0.19371 0.19533 0.18919 75,972.00
May 28 2024 0.19455 -0.00206 -1.05% 0.1972 0.19746 0.18939 81,581.00
May 27 2024 0.19661 0.00707 3.73% 0.18942 0.19954 0.18942 72,512.00
May 26 2024 0.18954 -0.00352 -1.82% 0.19348 0.19405 0.18771 40,342.00
May 25 2024 0.19306 0.00542 2.89% 0.18935 0.19593 0.18912 219,643.00
May 24 2024 0.18764 0.00645 3.56% 0.18089 0.18789 0.17824 79,789.00
May 23 2024 0.18119 -0.00409 -2.21% 0.18575 0.18727 0.17336 46,083.00
May 22 2024 0.18528 -0.00259 -1.38% 0.18785 0.18925 0.18331 76,616.00
May 21 2024 0.18787 0.01145 6.49% 0.18869 0.19184 0.18594 40,211.00
May 20 2024 0.17642 0.00 0.00% 0.17642 0.17642 0.17642 0.00
May 19 2024 0.17642 -0.00645 -3.53% 0.1819 0.18262 0.1753 47,584.00
May 18 2024 0.18287 -0.00098 -0.53% 0.1833 0.18665 0.18239 29,359.00
May 17 2024 0.18385 0.00976 5.61% 0.17507 0.18483 0.17282 26,670.00
May 16 2024 0.17409 -0.00585 -3.25% 0.17986 0.18154 0.1707 53,960.00
May 15 2024 0.17994 0.00889 5.20% 0.1714 0.18281 0.17004 86,444.00
May 14 2024 0.17105 -0.00641 -3.61% 0.1772 0.17822 0.17075 25,175.00
May 13 2024 0.17746 0.00053 0.30% 0.17757 0.18068 0.17047 84,981.00
May 12 2024 0.17693 -0.00158 -0.89% 0.17948 0.18111 0.17678 18,098.00
May 11 2024 0.17851 -0.00479 -2.61% 0.18354 0.18399 0.1784 15,349.00
May 10 2024 0.1833 -0.01015 -5.25% 0.19281 0.19418 0.18179 20,153.00
May 09 2024 0.19345 -0.00229 -1.17% 0.18643 0.19392 0.18456 54,093.00
May 08 2024 0.19574 0.00 0.00% 0.19574 0.19574 0.19574 0.00
May 07 2024 0.19574 0.00 0.00% 0.19574 0.19574 0.19574 0.00
May 06 2024 0.19574 0.01749 9.81% 0.19574 0.19574 0.19574 1.00
May 05 2024 0.17825 0.00 0.00% 0.17825 0.17825 0.17825 0.00
May 04 2024 0.17825 0.00 0.00% 0.17825 0.17825 0.17825 0.00
May 03 2024 0.17825 0.00 0.00% 0.17825 0.17825 0.17825 0.00
May 02 2024 0.17825 0.00 0.00% 0.17825 0.17825 0.17825 0.00
May 01 2024 0.17825 -0.0092 -4.91% 0.17805 0.17825 0.17802 3.00
Apr 30 2024 0.18745 0.00 0.00% 0.18745 0.18745 0.18745 0.00
Apr 29 2024 0.18745 -0.01288 -6.43% 0.18749 0.18751 0.18742 10,010.00
Apr 28 2024 0.20033 0.00 0.00% 0.20033 0.20033 0.20033 0.00
Apr 27 2024 0.20033 0.00 0.00% 0.20033 0.20033 0.20033 0.00
Apr 26 2024 0.20033 -0.00242 -1.19% 0.19993 0.20033 0.19993 9,003.00
Apr 25 2024 0.20275 0.01072 5.58% 0.20295 0.20295 0.20275 4.00
Apr 24 2024 0.19203 0.00 0.00% 0.19203 0.19203 0.19203 0.00
Apr 23 2024 0.19203 0.01675 9.56% 0.19217 0.19217 0.19203 1,012.00
Apr 22 2024 0.17528 0.00 0.00% 0.17528 0.17528 0.17528 0.00
Apr 21 2024 0.17528 0.00 0.00% 0.17528 0.17528 0.17528 0.00
Apr 20 2024 0.17528 0.00 0.00% 0.17528 0.17528 0.17528 0.00
Apr 19 2024 0.17528 0.00 0.00% 0.17528 0.17528 0.17528 0.00
Apr 18 2024 0.17528 0.00546 3.22% 0.17532 0.17539 0.17524 9.00
Apr 17 2024 0.16982 0.00 0.00% 0.16982 0.16982 0.16982 0.00
Apr 16 2024 0.16982 -0.00152 -0.89% 0.17447 0.17455 0.1693 245.00
Apr 15 2024 0.17134 -0.05679 -24.89% 0.17795 0.17817 0.1711 23.00
Apr 14 2024 0.22813 0.00 0.00% 0.22813 0.22813 0.22813 0.00
Apr 13 2024 0.22813 0.00 0.00% 0.22813 0.22813 0.22813 0.00
Apr 12 2024 0.22813 0.00 0.00% 0.22813 0.22813 0.22813 0.00
Apr 11 2024 0.22813 0.00267 1.18% 0.2282 0.2284 0.22813 6.00
Apr 10 2024 0.22546 -0.01999 -8.14% 0.22566 0.22566 0.2253 3.00
Apr 09 2024 0.24545 0.00 0.00% 0.24545 0.24545 0.24545 0.00
Apr 08 2024 0.24545 0.01001 4.25% 0.24537 0.24556 0.24537 1,611.00
Apr 07 2024 0.23544 -0.00511 -2.12% 0.23614 0.23731 0.23235 14,454.00
Apr 05 2024 0.24055 0.00 0.00% 0.24055 0.24055 0.24055 0.00

Your Recent History

CRTO
ALGOUSD
Algorand
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved