Algorand
ALGO
Rank #79
$0.1812
Updated 6 days ago
Market Cap
$1.60B
24h Volume
$89.16M
Avg Volume (30d)
$79.04M
24h High/Low
$0.1912
$0.1790
$0.1790
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI Index
Coinbase 50 Index
Multicoin Capital Portfolio
Proof of Stake (PoS)
GMCI Layer 1 Index
Made in USA
Alleged SEC Securities
Algorand Ecosystem
DWF Labs Portfolio
Real World Assets (RWA)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1812 | $0.1912 | $0.1790 | $0.1812 | $89.16M | $1.60B |
| Nov 10, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $69.63M | $1.56B |
| Nov 9, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $75.82M | $1.56B |
| Nov 8, 2025 | $0.1811 | $0.1811 | $0.1811 | $0.1811 | $111.07M | $1.59B |
| Nov 7, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $62.91M | $1.38B |
| Nov 6, 2025 | $0.1620 | $0.1620 | $0.1620 | $0.1620 | $72.35M | $1.42B |
| Nov 5, 2025 | $0.1546 | $0.1546 | $0.1546 | $0.1546 | $109.96M | $1.36B |
| Nov 4, 2025 | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $130.25M | $1.41B |
| Nov 3, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $43.37M | $1.57B |
| Nov 2, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $56.74M | $1.57B |
| Nov 1, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $57.56M | $1.56B |
| Oct 31, 2025 | $0.1733 | $0.1733 | $0.1733 | $0.1733 | $107.32M | $1.52B |
| Oct 30, 2025 | $0.1836 | $0.1836 | $0.1836 | $0.1836 | $65.15M | $1.61B |
| Oct 29, 2025 | $0.1848 | $0.1848 | $0.1848 | $0.1848 | $135.70M | $1.62B |
| Oct 28, 2025 | $0.1854 | $0.1854 | $0.1854 | $0.1854 | $61.66M | $1.63B |
| Oct 27, 2025 | $0.1911 | $0.1911 | $0.1911 | $0.1911 | $58.44M | $1.69B |
| Oct 26, 2025 | $0.1854 | $0.1854 | $0.1854 | $0.1854 | $38.71M | $1.63B |
| Oct 25, 2025 | $0.1857 | $0.1857 | $0.1857 | $0.1857 | $71.20M | $1.64B |
| Oct 24, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $53.41M | $1.60B |
| Oct 23, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $99.18M | $1.57B |
| Oct 22, 2025 | $0.1813 | $0.1813 | $0.1813 | $0.1813 | $92.57M | $1.60B |
| Oct 21, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $84.04M | $1.65B |
| Oct 20, 2025 | $0.1835 | $0.1835 | $0.1835 | $0.1835 | $47.86M | $1.62B |
| Oct 19, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $65.13M | $1.58B |
| Oct 18, 2025 | $0.1775 | $0.1775 | $0.1775 | $0.1775 | $116.68M | $1.56B |