Algorand
ALGO
Rank #79
$0.1397
Updated 25 days ago
Market Cap
$1.23B
24h Volume
$66.54M
Avg Volume (90d)
$83.96M
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 |
| Nov 17, 2025 | $0.1594 | $0.1611 | $0.1514 | $0.1526 | $72.82M | $1.39B |
| Nov 16, 2025 | $0.1635 | $0.1663 | $0.1563 | $0.1586 | $56.63M | $1.42B |
| Nov 15, 2025 | $0.1607 | $0.1671 | $0.1607 | $0.1633 | $77.34M | $1.45B |
| Nov 14, 2025 | $0.1677 | $0.1677 | $0.1601 | $0.1621 | $93.25M | $1.44B |
| Nov 13, 2025 | $0.1717 | $0.1787 | $0.1638 | $0.1666 | $77.22M | $1.53B |
| Nov 12, 2025 | $0.1778 | $0.1837 | $0.1721 | $0.1737 | $73.47M | $1.57B |
| 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 |