Algorand
ALGO
Rank #79
$0.1397
Updated 2 months ago
Market Cap
$1.23B
24h Volume
$66.54M
Avg Volume (90d)
$56.49M
24h High/Low
$0.1427
$0.1315
$0.1315
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1397 | $0.1427 | $0.1315 | $0.1397 | $66.54M | $1.23B |
| Dec 2, 2025 | $0.1306 | $0.1401 | $0.1288 | $0.1391 | $52.05M | $1.17B |
| Dec 1, 2025 | $0.1371 | $0.1371 | $0.1290 | $0.1306 | $50.92M | $1.15B |
| Nov 30, 2025 | $0.1395 | $0.1407 | $0.1379 | $0.1396 | $29.85M | $1.23B |
| Nov 29, 2025 | $0.1436 | $0.1436 | $0.1393 | $0.1396 | $38.36M | $1.24B |
| Nov 28, 2025 | $0.1444 | $0.1465 | $0.1426 | $0.1435 | $34.27M | $1.27B |
| Nov 27, 2025 | $0.1463 | $0.1472 | $0.1444 | $0.1448 | $49.11M | $1.28B |
| Nov 26, 2025 | $0.1462 | $0.1473 | $0.1420 | $0.1470 | $49.57M | $1.28B |
| Nov 25, 2025 | $0.1437 | $0.1460 | $0.1409 | $0.1460 | $55.54M | $1.26B |
| Nov 24, 2025 | $0.1438 | $0.1470 | $0.1396 | $0.1443 | $63.47M | $1.26B |
| Nov 23, 2025 | $0.1356 | $0.1454 | $0.1356 | $0.1454 | $41.93M | $1.23B |
| Nov 22, 2025 | $0.1368 | $0.1382 | $0.1332 | $0.1362 | $72.44M | $1.19B |
| Nov 21, 2025 | $0.1439 | $0.1455 | $0.1336 | $0.1342 | $90.91M | $1.22B |
| Nov 20, 2025 | $0.1517 | $0.1552 | $0.1426 | $0.1470 | $67.04M | $1.32B |
| Nov 19, 2025 | $0.1568 | $0.1575 | $0.1463 | $0.1508 | $60.60M | $1.35B |
| Nov 18, 2025 | $0.1523 | $0.1596 | $0.1523 | $0.1573 | $81.28M | $1.36B |