Algorand
ALGO
Rank #79
$0.1812
Updated 6 days ago
Market Cap
$1.60B
24h Volume
$89.16M
Avg Volume (6m)
$102.58M
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 |
| Oct 17, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $110.52M | $1.63B |
| Oct 16, 2025 | $0.1961 | $0.1961 | $0.1961 | $0.1961 | $104.71M | $1.73B |
| Oct 15, 2025 | $0.2054 | $0.2054 | $0.2054 | $0.2054 | $149.32M | $1.81B |
| Oct 14, 2025 | $0.2131 | $0.2131 | $0.2131 | $0.2131 | $114.51M | $1.88B |
| Oct 13, 2025 | $0.2026 | $0.2026 | $0.2026 | $0.2026 | $126.57M | $1.78B |
| Oct 12, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $225.89M | $1.60B |
| Oct 11, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $278.87M | $1.57B |
| Oct 10, 2025 | $0.2208 | $0.2208 | $0.2208 | $0.2208 | $80.16M | $1.94B |
| Oct 9, 2025 | $0.2240 | $0.2240 | $0.2240 | $0.2240 | $89.68M | $1.97B |
| Oct 8, 2025 | $0.2189 | $0.2189 | $0.2189 | $0.2189 | $97.30M | $1.92B |
| Oct 7, 2025 | $0.2294 | $0.2294 | $0.2294 | $0.2294 | $107.27M | $2.02B |
| Oct 6, 2025 | $0.2188 | $0.2188 | $0.2188 | $0.2188 | $70.64M | $1.92B |
| Oct 5, 2025 | $0.2197 | $0.2197 | $0.2197 | $0.2197 | $88.91M | $1.93B |
| Oct 4, 2025 | $0.2249 | $0.2249 | $0.2249 | $0.2249 | $78.89M | $1.98B |
| Oct 3, 2025 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $111.92M | $1.97B |
| Oct 2, 2025 | $0.2208 | $0.2208 | $0.2208 | $0.2208 | $113.13M | $1.94B |
| Oct 1, 2025 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $105.65M | $1.83B |
| Sep 30, 2025 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $100.89M | $1.83B |
| Sep 29, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $56.17M | $1.83B |
| Sep 28, 2025 | $0.2061 | $0.2061 | $0.2061 | $0.2061 | $49.81M | $1.81B |
| Sep 27, 2025 | $0.2084 | $0.2084 | $0.2084 | $0.2084 | $87.13M | $1.83B |
| Sep 26, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $126.61M | $1.78B |
| Sep 25, 2025 | $0.2129 | $0.2129 | $0.2129 | $0.2129 | $80.36M | $1.87B |
| Sep 24, 2025 | $0.2109 | $0.2109 | $0.2109 | $0.2109 | $79.03M | $1.86B |
| Sep 23, 2025 | $0.2137 | $0.2137 | $0.2137 | $0.2137 | $162.38M | $1.88B |
| Sep 22, 2025 | $0.2312 | $0.2312 | $0.2312 | $0.2312 | $60.88M | $2.03B |
| Sep 21, 2025 | $0.2353 | $0.2353 | $0.2353 | $0.2353 | $61.04M | $2.07B |
| Sep 20, 2025 | $0.2339 | $0.2339 | $0.2339 | $0.2339 | $84.20M | $2.05B |
| Sep 19, 2025 | $0.2466 | $0.2466 | $0.2466 | $0.2466 | $91.92M | $2.16B |
| Sep 18, 2025 | $0.2440 | $0.2440 | $0.2440 | $0.2440 | $95.40M | $2.14B |
| Sep 17, 2025 | $0.2372 | $0.2372 | $0.2372 | $0.2372 | $80.21M | $2.08B |
| Sep 16, 2025 | $0.2328 | $0.2328 | $0.2328 | $0.2328 | $107.15M | $2.04B |
| Sep 15, 2025 | $0.2393 | $0.2393 | $0.2393 | $0.2393 | $102.15M | $2.10B |
| Sep 14, 2025 | $0.2531 | $0.2531 | $0.2531 | $0.2531 | $107.53M | $2.22B |
| Sep 13, 2025 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $74.87M | $2.18B |
| Sep 12, 2025 | $0.2444 | $0.2444 | $0.2444 | $0.2444 | $87.60M | $2.14B |
| Sep 11, 2025 | $0.2396 | $0.2396 | $0.2396 | $0.2396 | $85.82M | $2.10B |
| Sep 10, 2025 | $0.2335 | $0.2335 | $0.2335 | $0.2335 | $94.94M | $2.05B |
| Sep 9, 2025 | $0.2366 | $0.2366 | $0.2366 | $0.2366 | $72.90M | $2.07B |
| Sep 8, 2025 | $0.2312 | $0.2312 | $0.2312 | $0.2312 | $51.84M | $2.02B |
| Sep 7, 2025 | $0.2271 | $0.2271 | $0.2271 | $0.2271 | $25.48M | $1.98B |
| Sep 6, 2025 | $0.2298 | $0.2298 | $0.2298 | $0.2298 | $75.85M | $2.01B |
| Sep 5, 2025 | $0.2273 | $0.2273 | $0.2273 | $0.2273 | $55.99M | $1.99B |
| Sep 4, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $61.29M | $2.03B |
| Sep 3, 2025 | $0.2333 | $0.2333 | $0.2333 | $0.2333 | $65.98M | $2.04B |
| Sep 2, 2025 | $0.2271 | $0.2271 | $0.2271 | $0.2271 | $107.04M | $1.98B |
| Sep 1, 2025 | $0.2316 | $0.2316 | $0.2316 | $0.2316 | $45.51M | $2.02B |
| Aug 31, 2025 | $0.2331 | $0.2331 | $0.2331 | $0.2331 | $69.12M | $2.03B |
| Aug 30, 2025 | $0.2368 | $0.2368 | $0.2368 | $0.2368 | $135.58M | $2.07B |
| Aug 29, 2025 | $0.2527 | $0.2527 | $0.2527 | $0.2527 | $95.33M | $2.20B |
| Aug 28, 2025 | $0.2474 | $0.2474 | $0.2474 | $0.2474 | $101.40M | $2.16B |
| Aug 27, 2025 | $0.2549 | $0.2549 | $0.2549 | $0.2549 | $133.17M | $2.23B |
| Aug 26, 2025 | $0.2461 | $0.2461 | $0.2461 | $0.2461 | $186.83M | $2.15B |
| Aug 25, 2025 | $0.2718 | $0.2718 | $0.2718 | $0.2718 | $188.11M | $2.37B |
| Aug 24, 2025 | $0.2639 | $0.2639 | $0.2639 | $0.2639 | $82.86M | $2.30B |
| Aug 23, 2025 | $0.2665 | $0.2665 | $0.2665 | $0.2665 | $167.15M | $2.33B |
| Aug 22, 2025 | $0.2481 | $0.2481 | $0.2481 | $0.2481 | $87.35M | $2.16B |
| Aug 21, 2025 | $0.2567 | $0.2567 | $0.2567 | $0.2567 | $111.33M | $2.24B |
| Aug 20, 2025 | $0.2381 | $0.2381 | $0.2381 | $0.2381 | $131.71M | $2.08B |
| Aug 19, 2025 | $0.2551 | $0.2551 | $0.2551 | $0.2551 | $142.68M | $2.23B |
| Aug 18, 2025 | $0.2663 | $0.2663 | $0.2663 | $0.2663 | $96.98M | $2.32B |
| Aug 17, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $71.35M | $2.27B |
| Aug 16, 2025 | $0.2533 | $0.2533 | $0.2533 | $0.2533 | $134.26M | $2.21B |
| Aug 15, 2025 | $0.2540 | $0.2540 | $0.2540 | $0.2540 | $228.44M | $2.21B |
| Aug 14, 2025 | $0.2807 | $0.2807 | $0.2807 | $0.2807 | $167.29M | $2.45B |
| Aug 13, 2025 | $0.2713 | $0.2713 | $0.2713 | $0.2713 | $224.90M | $2.36B |
| Aug 12, 2025 | $0.2535 | $0.2535 | $0.2535 | $0.2535 | $159.88M | $2.21B |
| Aug 11, 2025 | $0.2657 | $0.2657 | $0.2657 | $0.2657 | $93.17M | $2.31B |
| Aug 10, 2025 | $0.2706 | $0.2706 | $0.2706 | $0.2706 | $117.91M | $2.35B |
| Aug 9, 2025 | $0.2657 | $0.2657 | $0.2657 | $0.2657 | $230.64M | $2.31B |
| Aug 8, 2025 | $0.2639 | $0.2639 | $0.2639 | $0.2639 | $142.92M | $2.29B |
| Aug 7, 2025 | $0.2428 | $0.2428 | $0.2428 | $0.2428 | $78.85M | $2.11B |
| Aug 6, 2025 | $0.2375 | $0.2375 | $0.2375 | $0.2375 | $97.02M | $2.07B |
| Aug 5, 2025 | $0.2482 | $0.2482 | $0.2482 | $0.2482 | $111.77M | $2.16B |
| Aug 4, 2025 | $0.2434 | $0.2434 | $0.2434 | $0.2434 | $89.93M | $2.11B |
| Aug 3, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $90.13M | $1.98B |
| Aug 2, 2025 | $0.2363 | $0.2363 | $0.2363 | $0.2363 | $155.86M | $2.05B |
| Aug 1, 2025 | $0.2443 | $0.2443 | $0.2443 | $0.2443 | $121.29M | $2.12B |
| Jul 31, 2025 | $0.2539 | $0.2539 | $0.2539 | $0.2539 | $112.30M | $2.21B |
| Jul 30, 2025 | $0.2602 | $0.2602 | $0.2602 | $0.2602 | $110.26M | $2.26B |
| Jul 29, 2025 | $0.2640 | $0.2640 | $0.2640 | $0.2640 | $131.00M | $2.30B |
| Jul 28, 2025 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $143.29M | $2.48B |
| Jul 27, 2025 | $0.2752 | $0.2752 | $0.2752 | $0.2752 | $109.15M | $2.39B |
| Jul 26, 2025 | $0.2669 | $0.2669 | $0.2669 | $0.2669 | $135.71M | $2.32B |
| Jul 25, 2025 | $0.2620 | $0.2620 | $0.2620 | $0.2620 | $131.73M | $2.27B |
| Jul 24, 2025 | $0.2671 | $0.2671 | $0.2671 | $0.2671 | $174.29M | $2.32B |
| Jul 23, 2025 | $0.2962 | $0.2962 | $0.2962 | $0.2962 | $139.52M | $2.57B |
| Jul 22, 2025 | $0.2985 | $0.2985 | $0.2985 | $0.2985 | $180.84M | $2.59B |
| Jul 21, 2025 | $0.2915 | $0.2915 | $0.2915 | $0.2915 | $124.46M | $2.53B |
| Jul 20, 2025 | $0.2922 | $0.2922 | $0.2922 | $0.2922 | $117.25M | $2.54B |
| Jul 19, 2025 | $0.2934 | $0.2934 | $0.2934 | $0.2934 | $374.16M | $2.54B |
| Jul 18, 2025 | $0.3212 | $0.3212 | $0.3212 | $0.3212 | $462.86M | $2.78B |
| Jul 17, 2025 | $0.2844 | $0.2844 | $0.2844 | $0.2844 | $228.41M | $2.46B |
| Jul 16, 2025 | $0.2831 | $0.2831 | $0.2831 | $0.2831 | $312.74M | $2.45B |
| Jul 15, 2025 | $0.2791 | $0.2791 | $0.2791 | $0.2791 | $655.80M | $2.42B |
| Jul 14, 2025 | $0.2643 | $0.2643 | $0.2643 | $0.2643 | $413.68M | $2.28B |
| Jul 13, 2025 | $0.2187 | $0.2187 | $0.2187 | $0.2187 | $104.54M | $1.89B |
| Jul 12, 2025 | $0.2183 | $0.2183 | $0.2183 | $0.2183 | $177.47M | $1.89B |
| Jul 11, 2025 | $0.2113 | $0.2113 | $0.2113 | $0.2113 | $100.02M | $1.82B |
| Jul 10, 2025 | $0.1924 | $0.1924 | $0.1924 | $0.1924 | $63.83M | $1.66B |
| Jul 9, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $39.69M | $1.55B |
| Jul 8, 2025 | $0.1760 | $0.1760 | $0.1760 | $0.1760 | $37.82M | $1.52B |
| Jul 7, 2025 | $0.1768 | $0.1768 | $0.1768 | $0.1768 | $31.55M | $1.53B |
| Jul 6, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $27.46M | $1.51B |
| Jul 5, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $53.49M | $1.50B |
| Jul 4, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $55.25M | $1.57B |
| Jul 3, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $79.81M | $1.56B |
| Jul 2, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $118.75M | $1.48B |
| Jul 1, 2025 | $0.1853 | $0.1853 | $0.1853 | $0.1853 | $59.53M | $1.60B |
| Jun 30, 2025 | $0.1859 | $0.1859 | $0.1859 | $0.1859 | $41.00M | $1.61B |
| Jun 29, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $24.70M | $1.52B |
| Jun 28, 2025 | $0.1749 | $0.1749 | $0.1749 | $0.1749 | $41.50M | $1.51B |
| Jun 27, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $50.99M | $1.48B |
| Jun 26, 2025 | $0.1758 | $0.1758 | $0.1758 | $0.1758 | $52.80M | $1.52B |
| Jun 25, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $70.57M | $1.58B |
| Jun 24, 2025 | $0.1795 | $0.1795 | $0.1795 | $0.1795 | $82.83M | $1.55B |
| Jun 23, 2025 | $0.1599 | $0.1599 | $0.1599 | $0.1599 | $104.35M | $1.38B |
| Jun 22, 2025 | $0.1603 | $0.1603 | $0.1603 | $0.1603 | $56.95M | $1.38B |
| Jun 21, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $77.01M | $1.44B |
| Jun 20, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $50.43M | $1.46B |
| Jun 19, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $61.09M | $1.47B |
| Jun 18, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $82.63M | $1.47B |
| Jun 17, 2025 | $0.1769 | $0.1769 | $0.1769 | $0.1769 | $61.70M | $1.53B |
| Jun 16, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $45.35M | $1.52B |
| Jun 15, 2025 | $0.1773 | $0.1773 | $0.1773 | $0.1773 | $45.35M | $1.53B |
| Jun 14, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $147.59M | $1.56B |
| Jun 13, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $100.67M | $1.57B |
| Jun 12, 2025 | $0.1971 | $0.1971 | $0.1971 | $0.1971 | $85.51M | $1.70B |
| Jun 11, 2025 | $0.2078 | $0.2078 | $0.2078 | $0.2078 | $74.04M | $1.79B |
| Jun 10, 2025 | $0.1996 | $0.1996 | $0.1996 | $0.1996 | $55.12M | $1.72B |
| Jun 9, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $38.01M | $1.64B |
| Jun 8, 2025 | $0.1911 | $0.1911 | $0.1911 | $0.1911 | $27.70M | $1.65B |
| Jun 7, 2025 | $0.1873 | $0.1873 | $0.1873 | $0.1873 | $51.83M | $1.61B |
| Jun 6, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $72.63M | $1.56B |
| Jun 5, 2025 | $0.1917 | $0.1917 | $0.1917 | $0.1917 | $43.13M | $1.65B |
| Jun 4, 2025 | $0.1975 | $0.1975 | $0.1975 | $0.1975 | $47.13M | $1.70B |
| Jun 3, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $42.75M | $1.71B |
| Jun 2, 2025 | $0.1956 | $0.1956 | $0.1956 | $0.1956 | $40.72M | $1.68B |
| Jun 1, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $51.57M | $1.67B |
| May 31, 2025 | $0.1927 | $0.1927 | $0.1927 | $0.1927 | $97.43M | $1.66B |
| May 30, 2025 | $0.2110 | $0.2110 | $0.2110 | $0.2110 | $61.58M | $1.82B |
| May 29, 2025 | $0.2174 | $0.2174 | $0.2174 | $0.2174 | $53.38M | $1.87B |
| May 28, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $53.29M | $1.91B |
| May 27, 2025 | $0.2182 | $0.2182 | $0.2182 | $0.2182 | $55.82M | $1.88B |
| May 26, 2025 | $0.2209 | $0.2209 | $0.2209 | $0.2209 | $52.98M | $1.90B |
| May 25, 2025 | $0.2205 | $0.2205 | $0.2205 | $0.2205 | $48.09M | $1.90B |
| May 24, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $94.66M | $1.94B |
| May 23, 2025 | $0.2409 | $0.2409 | $0.2409 | $0.2409 | $87.62M | $2.07B |
| May 22, 2025 | $0.2313 | $0.2313 | $0.2313 | $0.2313 | $83.50M | $1.99B |
| May 21, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $51.68M | $1.93B |
| May 20, 2025 | $0.2222 | $0.2222 | $0.2222 | $0.2222 | $63.35M | $1.91B |
| May 19, 2025 | $0.2248 | $0.2248 | $0.2248 | $0.2248 | $80.25M | $1.93B |
| May 18, 2025 | $0.2153 | $0.2153 | $0.2153 | $0.2153 | $62.94M | $1.85B |
| May 17, 2025 | $0.2237 | $0.2237 | $0.2237 | $0.2237 | $68.02M | $1.92B |