Algorand price history in 2020
In 2020 Algorand (ALGO) went from $0.2168 on 2020-01-01 to $0.335686 on 2020-12-31, a change of +54.84%. The highest price was $0.7594 on 2020-08-14 and the lowest $0.0961 on 2020-03-13. About $1.83B was traded across the year. The best day was 2020-08-13 (+27.53%) and the worst 2020-03-12 (-49.40%).
$0.2168Open · 2020-01-01
$0.335686Close · 2020-12-31
$0.7594High · 2020-08-14
$0.0961Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2168 | $0.2680 | $0.2106 | $0.246745 | $74.20M | +13.81% |
| February | $0.2474 | $0.5015 | $0.2424 | $0.325684 | $229.78M | +31.64% |
| March | $0.3246 | $0.4118 | $0.0961 | $0.153446 | $213.21M | -52.73% |
| April | $0.1537 | $0.2351 | $0.1475 | $0.20989 | $219.98M | +36.56% |
| May | $0.2092 | $0.2593 | $0.1763 | $0.234306 | $105.94M | +12.00% |
| June | $0.2339 | $0.2590 | $0.1900 | $0.208676 | $153.91M | -10.78% |
| July | $0.2087 | $0.3993 | $0.2008 | $0.327329 | $160.72M | +56.84% |
| August | $0.3271 | $0.7594 | $0.2620 | $0.502136 | $223.75M | +53.51% |
| September | $0.5019 | $0.5532 | $0.2632 | $0.347632 | $136.34M | -30.74% |
| October | $0.3466 | $0.3731 | $0.2353 | $0.248868 | $72.09M | -28.20% |
| November | $0.2486 | $0.4205 | $0.2223 | $0.328617 | $117.66M | +32.19% |
| December | $0.3182 | $0.3760 | $0.2618 | $0.335686 | $121.56M | +5.50% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.3353 | $0.3372 | $0.3169 | $0.335686 | $1.13M | +0.12% |
| 2020-12-30 | $0.3461 | $0.3593 | $0.3270 | $0.335271 | $1.25M | -2.08% |
| 2020-12-29 | $0.3341 | $0.3591 | $0.3198 | $0.342405 | $10.86M | -4.33% |
| 2020-12-28 | $0.3188 | $0.3583 | $0.3157 | $0.357895 | $1.64M | +12.27% |
| 2020-12-27 | $0.3097 | $0.3383 | $0.3010 | $0.318785 | $1.64M | +2.97% |
| 2020-12-26 | $0.3088 | $0.3219 | $0.2997 | $0.309581 | $915.33K | +1.49% |
| 2020-12-25 | $0.3148 | $0.3221 | $0.2998 | $0.305038 | $6.09M | -2.95% |
| 2020-12-24 | $0.3106 | $0.3290 | $0.3022 | $0.314314 | $6.95M | +8.35% |
| 2020-12-23 | $0.3370 | $0.3520 | $0.2618 | $0.290096 | $2.54M | -13.89% |
| 2020-12-22 | $0.3255 | $0.3486 | $0.3178 | $0.336905 | $1.64M | +3.47% |
| 2020-12-21 | $0.3391 | $0.3674 | $0.3085 | $0.325595 | $1.37M | -1.86% |
| 2020-12-20 | $0.3473 | $0.3668 | $0.3130 | $0.331761 | $11.86M | -5.27% |
| 2020-12-19 | $0.3720 | $0.3760 | $0.3367 | $0.350206 | $9.82M | -0.76% |
| 2020-12-18 | $0.3324 | $0.3647 | $0.3169 | $0.352874 | $843.26K | +6.20% |
| 2020-12-17 | $0.3405 | $0.3596 | $0.3243 | $0.332277 | $916.55K | -3.05% |
| 2020-12-16 | $0.3389 | $0.3489 | $0.3237 | $0.342731 | $10.47M | +5.55% |
| 2020-12-15 | $0.3130 | $0.3405 | $0.3125 | $0.324703 | $576.82K | +3.76% |
| 2020-12-14 | $0.3093 | $0.3192 | $0.3032 | $0.312944 | $399.16K | -0.12% |
| 2020-12-13 | $0.3123 | $0.3182 | $0.3035 | $0.313305 | $3.75M | +0.65% |
| 2020-12-12 | $0.3041 | $0.3199 | $0.3041 | $0.31128 | $3.87M | +8.11% |
| 2020-12-11 | $0.2935 | $0.2957 | $0.2770 | $0.287916 | $709.55K | -0.49% |
| 2020-12-10 | $0.2961 | $0.2969 | $0.2765 | $0.289324 | $3.85M | -5.51% |
| 2020-12-09 | $0.3011 | $0.3091 | $0.2858 | $0.3062 | $1.06M | +1.39% |
| 2020-12-08 | $0.3128 | $0.3179 | $0.2857 | $0.302005 | $7.18M | -8.75% |
| 2020-12-07 | $0.3365 | $0.3436 | $0.3231 | $0.330979 | $942.07K | -2.31% |
| 2020-12-06 | $0.3379 | $0.3439 | $0.3278 | $0.338794 | $5.19M | -0.45% |
| 2020-12-05 | $0.3486 | $0.3495 | $0.3274 | $0.340318 | $6.00M | +4.20% |
| 2020-12-04 | $0.3406 | $0.3740 | $0.3214 | $0.326589 | $1.94M | -4.14% |
| 2020-12-03 | $0.3415 | $0.3570 | $0.3377 | $0.340695 | $1.23M | -1.48% |
| 2020-12-02 | $0.3162 | $0.3575 | $0.3126 | $0.345802 | $8.61M | +10.59% |
| 2020-12-01 | $0.3182 | $0.3249 | $0.2994 | $0.312697 | $6.31M | -4.84% |
| 2020-11-30 | $0.3174 | $0.3380 | $0.3126 | $0.328617 | $1.74M | +2.19% |
| 2020-11-29 | $0.3160 | $0.3352 | $0.3084 | $0.321563 | $7.43M | +2.40% |
| 2020-11-28 | $0.3199 | $0.3242 | $0.3007 | $0.314041 | $6.29M | +4.65% |
| 2020-11-27 | $0.3014 | $0.3168 | $0.2847 | $0.300097 | $4.05M | -0.42% |
| 2020-11-26 | $0.3430 | $0.3569 | $0.2761 | $0.30135 | $11.18M | -12.12% |
| 2020-11-25 | $0.3578 | $0.4205 | $0.3315 | $0.342895 | $10.83M | -4.12% |
| 2020-11-24 | $0.3360 | $0.3757 | $0.3264 | $0.357617 | $9.03M | +6.51% |
| 2020-11-23 | $0.2975 | $0.3417 | $0.2932 | $0.335753 | $3.70M | +12.93% |
| 2020-11-22 | $0.3172 | $0.3240 | $0.2797 | $0.297315 | $3.58M | -6.25% |
| 2020-11-21 | $0.2848 | $0.3249 | $0.2837 | $0.317148 | $3.24M | +11.48% |
| 2020-11-20 | $0.2655 | $0.2893 | $0.2637 | $0.284485 | $1.55M | +7.19% |
| 2020-11-19 | $0.2676 | $0.2720 | $0.2544 | $0.265406 | $1.33M | -1.34% |
| 2020-11-18 | $0.2747 | $0.2778 | $0.2538 | $0.269022 | $4.51M | -2.06% |
| 2020-11-17 | $0.2708 | $0.2795 | $0.2679 | $0.274685 | $1.32M | +1.54% |
| 2020-11-16 | $0.2517 | $0.2735 | $0.2480 | $0.27052 | $9.99M | +7.28% |
| 2020-11-15 | $0.2658 | $0.2728 | $0.2434 | $0.252172 | $9.41M | -5.66% |
| 2020-11-14 | $0.2645 | $0.2705 | $0.2609 | $0.267313 | $3.75M | -4.58% |
| 2020-11-13 | $0.2664 | $0.2823 | $0.2625 | $0.280145 | $1.39M | +3.60% |
| 2020-11-12 | $0.2636 | $0.2805 | $0.2592 | $0.270404 | $3.65M | -2.79% |
| 2020-11-11 | $0.2886 | $0.2950 | $0.2765 | $0.278169 | $1.55M | -2.23% |
| 2020-11-10 | $0.2684 | $0.2925 | $0.2684 | $0.284528 | $5.69M | +9.39% |
| 2020-11-09 | $0.2669 | $0.2800 | $0.2536 | $0.260111 | $803.52K | -2.48% |
| 2020-11-08 | $0.2585 | $0.2765 | $0.2536 | $0.266731 | $880.22K | +3.18% |
| 2020-11-07 | $0.2762 | $0.2978 | $0.2426 | $0.258515 | $1.44M | -4.68% |
| 2020-11-06 | $0.2623 | $0.2976 | $0.2542 | $0.271219 | $6.02M | +9.35% |
| 2020-11-05 | $0.2388 | $0.2545 | $0.2336 | $0.24803 | $733.08K | +3.85% |
| 2020-11-04 | $0.2338 | $0.2445 | $0.2223 | $0.238827 | $627.86K | +2.22% |
| 2020-11-03 | $0.2472 | $0.2472 | $0.2255 | $0.233635 | $704.17K | -5.47% |
| 2020-11-02 | $0.2585 | $0.2627 | $0.2432 | $0.247154 | $663.73K | -4.30% |
| 2020-11-01 | $0.2486 | $0.2620 | $0.2443 | $0.258268 | $595.80K | +3.78% |
| 2020-10-31 | $0.2543 | $0.2645 | $0.2482 | $0.248868 | $1.88M | -2.50% |
| 2020-10-30 | $0.2498 | $0.2628 | $0.2462 | $0.25524 | $3.00M | +1.09% |
| 2020-10-29 | $0.2687 | $0.2697 | $0.2353 | $0.252492 | $4.80M | -7.13% |
| 2020-10-28 | $0.2782 | $0.2831 | $0.2598 | $0.271864 | $3.49M | -5.57% |
| 2020-10-27 | $0.2905 | $0.3006 | $0.2831 | $0.287914 | $802.95K | -1.54% |
| 2020-10-26 | $0.2899 | $0.2982 | $0.2816 | $0.292422 | $3.08M | -3.26% |
| 2020-10-25 | $0.3075 | $0.3123 | $0.2975 | $0.302273 | $669.26K | -0.32% |
| 2020-10-24 | $0.3102 | $0.3120 | $0.2987 | $0.303255 | $2.17M | -2.11% |
| 2020-10-23 | $0.3062 | $0.3120 | $0.3011 | $0.309792 | $2.40M | -0.19% |
| 2020-10-22 | $0.3197 | $0.3242 | $0.3052 | $0.310394 | $3.16M | +3.02% |
| 2020-10-21 | $0.2870 | $0.3127 | $0.2848 | $0.301295 | $830.45K | +5.06% |
| 2020-10-20 | $0.3035 | $0.3039 | $0.2756 | $0.286785 | $968.05K | -5.48% |
| 2020-10-19 | $0.3154 | $0.3176 | $0.3016 | $0.303399 | $713.48K | -3.31% |
| 2020-10-18 | $0.3108 | $0.3170 | $0.3053 | $0.313786 | $1.92M | +0.58% |
| 2020-10-17 | $0.3125 | $0.3171 | $0.3091 | $0.311988 | $2.36M | +4.09% |
| 2020-10-16 | $0.3147 | $0.3170 | $0.2949 | $0.299721 | $888.35K | -4.70% |
| 2020-10-15 | $0.3274 | $0.3328 | $0.3060 | $0.314492 | $1.06M | -2.40% |
| 2020-10-14 | $0.3295 | $0.3339 | $0.3064 | $0.322233 | $4.25M | -5.87% |
| 2020-10-13 | $0.3449 | $0.3562 | $0.3320 | $0.342321 | $995.46K | -0.31% |
| 2020-10-12 | $0.3531 | $0.3627 | $0.3381 | $0.343377 | $5.37M | +3.45% |
| 2020-10-11 | $0.3264 | $0.3381 | $0.3164 | $0.331921 | $854.38K | +1.49% |
| 2020-10-10 | $0.3263 | $0.3397 | $0.3165 | $0.327063 | $3.88M | -0.09% |
| 2020-10-09 | $0.3239 | $0.3349 | $0.3194 | $0.327353 | $4.47M | +6.03% |
| 2020-10-08 | $0.3064 | $0.3152 | $0.2881 | $0.308747 | $923.50K | -0.45% |
| 2020-10-07 | $0.3039 | $0.3138 | $0.2886 | $0.310155 | $5.46M | +8.22% |
| 2020-10-06 | $0.3181 | $0.3213 | $0.2819 | $0.286606 | $934.48K | -9.96% |
| 2020-10-05 | $0.3126 | $0.3218 | $0.3076 | $0.318293 | $734.78K | +1.32% |
| 2020-10-04 | $0.3076 | $0.3183 | $0.3063 | $0.314131 | $2.60M | +1.04% |
| 2020-10-03 | $0.3214 | $0.3294 | $0.3061 | $0.310901 | $2.84M | -2.45% |
| 2020-10-02 | $0.3129 | $0.3267 | $0.3085 | $0.318698 | $3.46M | -4.69% |
| 2020-10-01 | $0.3466 | $0.3731 | $0.3250 | $0.334369 | $1.15M | -3.82% |
| 2020-09-30 | $0.3453 | $0.3730 | $0.3367 | $0.347632 | $7.33M | +1.35% |
| 2020-09-29 | $0.3294 | $0.3507 | $0.3186 | $0.343012 | $6.38M | +4.34% |
| 2020-09-28 | $0.3445 | $0.3469 | $0.3224 | $0.328746 | $6.47M | +2.52% |
| 2020-09-27 | $0.3253 | $0.3278 | $0.3032 | $0.320677 | $1.36M | -0.13% |
| 2020-09-26 | $0.3266 | $0.3369 | $0.3031 | $0.321089 | $4.78M | -0.46% |
| 2020-09-25 | $0.3074 | $0.3420 | $0.3063 | $0.322588 | $6.80M | +9.69% |
| 2020-09-24 | $0.2683 | $0.3024 | $0.2638 | $0.294096 | $1.38M | +9.59% |
| 2020-09-23 | $0.3064 | $0.3101 | $0.2632 | $0.268357 | $1.60M | -12.33% |
| 2020-09-22 | $0.2869 | $0.3133 | $0.2763 | $0.306089 | $1.36M | +6.65% |
| 2020-09-21 | $0.3276 | $0.3303 | $0.2754 | $0.287008 | $1.94M | -12.29% |
| 2020-09-20 | $0.3422 | $0.3591 | $0.3116 | $0.327237 | $1.61M | -4.37% |
| 2020-09-19 | $0.3368 | $0.3459 | $0.3255 | $0.342204 | $1.36M | +1.81% |
| 2020-09-18 | $0.3470 | $0.3481 | $0.3259 | $0.336135 | $4.93M | -4.31% |
| 2020-09-17 | $0.3578 | $0.3699 | $0.3417 | $0.351278 | $6.36M | -2.00% |
| 2020-09-16 | $0.3498 | $0.3759 | $0.3400 | $0.358464 | $5.19M | +1.83% |
| 2020-09-15 | $0.3622 | $0.3644 | $0.3368 | $0.352005 | $5.57M | -7.95% |
| 2020-09-14 | $0.3773 | $0.3902 | $0.3658 | $0.382397 | $1.84M | +0.10% |
| 2020-09-13 | $0.3733 | $0.3900 | $0.3565 | $0.382011 | $6.14M | -6.54% |
| 2020-09-12 | $0.4114 | $0.4183 | $0.3971 | $0.408749 | $2.03M | +0.31% |
| 2020-09-11 | $0.4071 | $0.4130 | $0.3977 | $0.407497 | $7.02M | -0.56% |
| 2020-09-10 | $0.4378 | $0.4409 | $0.3902 | $0.409779 | $9.90M | -0.71% |
| 2020-09-09 | $0.3490 | $0.4332 | $0.3375 | $0.412695 | $2.46M | +18.18% |
| 2020-09-08 | $0.3720 | $0.3766 | $0.3368 | $0.349212 | $2.08M | -5.86% |
| 2020-09-07 | $0.3754 | $0.3847 | $0.3297 | $0.370953 | $2.22M | -1.26% |
| 2020-09-06 | $0.3417 | $0.3873 | $0.3188 | $0.375676 | $2.23M | +8.66% |
| 2020-09-05 | $0.3658 | $0.3697 | $0.3156 | $0.345733 | $12.01M | -6.43% |
| 2020-09-04 | $0.3621 | $0.3999 | $0.3368 | $0.369495 | $14.07M | +6.14% |
| 2020-09-03 | $0.4644 | $0.4713 | $0.3306 | $0.348122 | $3.33M | -24.98% |
| 2020-09-02 | $0.5172 | $0.5271 | $0.4213 | $0.464041 | $3.34M | -10.11% |
| 2020-09-01 | $0.5019 | $0.5532 | $0.4916 | $0.516225 | $3.26M | +2.81% |
| 2020-08-31 | $0.5177 | $0.5265 | $0.5015 | $0.502136 | $2.19M | -2.41% |
| 2020-08-30 | $0.5261 | $0.5292 | $0.5077 | $0.514528 | $28.01M | -2.73% |
| 2020-08-29 | $0.5353 | $0.5505 | $0.5212 | $0.528974 | $26.04M | -1.13% |
| 2020-08-28 | $0.5499 | $0.5534 | $0.5212 | $0.535025 | $30.63M | +2.49% |
| 2020-08-27 | $0.5494 | $0.5582 | $0.4909 | $0.522043 | $2.92M | -4.99% |
| 2020-08-26 | $0.5616 | $0.5889 | $0.5301 | $0.549482 | $3.56M | -3.00% |
| 2020-08-25 | $0.5771 | $0.5911 | $0.5294 | $0.566466 | $51.81M | -10.08% |
| 2020-08-24 | $0.6129 | $0.6648 | $0.5939 | $0.62994 | $3.35M | +2.69% |
| 2020-08-23 | $0.5644 | $0.6375 | $0.5438 | $0.61346 | $2.13M | +7.32% |
| 2020-08-22 | $0.5642 | $0.5998 | $0.5412 | $0.571605 | $8.45M | +7.65% |
| 2020-08-21 | $0.6266 | $0.6341 | $0.4800 | $0.530973 | $3.05M | -15.48% |
| 2020-08-20 | $0.5966 | $0.6658 | $0.5918 | $0.628188 | $2.56M | +5.46% |
| 2020-08-19 | $0.5566 | $0.6255 | $0.4900 | $0.595679 | $3.75M | +6.93% |
| 2020-08-18 | $0.5874 | $0.6068 | $0.5179 | $0.557072 | $2.40M | -5.19% |
| 2020-08-17 | $0.6287 | $0.6928 | $0.5818 | $0.587537 | $2.08M | -6.56% |
| 2020-08-16 | $0.6354 | $0.6645 | $0.6162 | $0.628768 | $1.72M | -1.29% |
| 2020-08-15 | $0.6389 | $0.7092 | $0.5984 | $0.637005 | $5.92M | -0.14% |
| 2020-08-14 | $0.6683 | $0.7594 | $0.6191 | $0.637918 | $5.21M | -4.56% |
| 2020-08-13 | $0.5230 | $0.6956 | $0.4985 | $0.668407 | $7.60M | +27.53% |
| 2020-08-12 | $0.4363 | $0.5443 | $0.4074 | $0.524103 | $3.74M | +20.06% |
| 2020-08-11 | $0.4684 | $0.4877 | $0.3970 | $0.436539 | $3.70M | -6.68% |
| 2020-08-10 | $0.4240 | $0.4864 | $0.4063 | $0.467786 | $2.87M | +10.28% |
| 2020-08-09 | $0.4519 | $0.4714 | $0.4108 | $0.424198 | $3.01M | -6.16% |
| 2020-08-08 | $0.3689 | $0.4600 | $0.3678 | $0.452051 | $2.62M | +22.59% |
| 2020-08-07 | $0.3636 | $0.3800 | $0.3389 | $0.368752 | $1.86M | +1.49% |
| 2020-08-06 | $0.3357 | $0.3738 | $0.3356 | $0.363325 | $3.36M | +8.31% |
| 2020-08-05 | $0.3268 | $0.3462 | $0.3213 | $0.335452 | $1.60M | +2.56% |
| 2020-08-04 | $0.3119 | $0.3317 | $0.3119 | $0.327069 | $3.27M | +5.75% |
| 2020-08-03 | $0.3019 | $0.3231 | $0.2986 | $0.309271 | $1.30M | +2.22% |
| 2020-08-02 | $0.3282 | $0.3373 | $0.2620 | $0.302555 | $1.75M | -7.86% |
| 2020-08-01 | $0.3271 | $0.3361 | $0.3215 | $0.328365 | $1.27M | +0.32% |
| 2020-07-31 | $0.3348 | $0.3474 | $0.3171 | $0.327329 | $2.68M | -2.27% |
| 2020-07-30 | $0.3081 | $0.3486 | $0.3034 | $0.334948 | $1.90M | +8.84% |
| 2020-07-29 | $0.3140 | $0.3281 | $0.3061 | $0.307747 | $1.54M | -3.19% |
| 2020-07-28 | $0.2875 | $0.317892 | $0.2772 | $0.317892 | $4.46M | +10.55% |
| 2020-07-27 | $0.3212 | $0.3246 | $0.2688 | $0.287548 | $1.86M | -10.53% |
| 2020-07-26 | $0.3190 | $0.3320 | $0.3039 | $0.3214 | $1.42M | +2.10% |
| 2020-07-25 | $0.3335 | $0.3337 | $0.3044 | $0.314803 | $4.59M | +0.90% |
| 2020-07-24 | $0.3290 | $0.3309 | $0.3101 | $0.311988 | $1.36M | -3.86% |
| 2020-07-23 | $0.3454 | $0.3492 | $0.3236 | $0.3245 | $3.31M | -5.86% |
| 2020-07-22 | $0.3538 | $0.3599 | $0.3350 | $0.344684 | $3.95M | -1.36% |
| 2020-07-21 | $0.3554 | $0.3704 | $0.3356 | $0.349424 | $4.47M | -1.01% |
| 2020-07-20 | $0.3864 | $0.3886 | $0.3409 | $0.352991 | $8.97M | -8.88% |
| 2020-07-19 | $0.3418 | $0.3993 | $0.3402 | $0.387392 | $6.72M | +8.92% |
| 2020-07-18 | $0.3465 | $0.3642 | $0.3322 | $0.355655 | $1.78M | +3.12% |
| 2020-07-17 | $0.3543 | $0.3850 | $0.3324 | $0.344889 | $6.31M | -1.92% |
| 2020-07-16 | $0.2856 | $0.3838 | $0.2779 | $0.351631 | $14.12M | +22.64% |
| 2020-07-15 | $0.2736 | $0.3057 | $0.2648 | $0.286716 | $5.51M | +4.96% |
| 2020-07-14 | $0.2632 | $0.2774 | $0.2510 | $0.273161 | $4.83M | +3.09% |
| 2020-07-13 | $0.2792 | $0.2916 | $0.2600 | $0.264984 | $11.62M | -5.22% |
| 2020-07-12 | $0.2790 | $0.2857 | $0.2611 | $0.279568 | $7.15M | +0.10% |
| 2020-07-11 | $0.2502 | $0.2943 | $0.2489 | $0.279298 | $7.51M | +11.67% |
| 2020-07-10 | $0.2411 | $0.2533 | $0.2281 | $0.250101 | $4.26M | +3.69% |
| 2020-07-09 | $0.2468 | $0.2548 | $0.2347 | $0.241191 | $7.76M | -2.31% |
| 2020-07-08 | $0.2326 | $0.2527 | $0.2295 | $0.246891 | $6.73M | +6.18% |
| 2020-07-07 | $0.2291 | $0.2363 | $0.2233 | $0.232518 | $5.47M | +1.19% |
| 2020-07-06 | $0.2156 | $0.2315 | $0.2151 | $0.229779 | $6.42M | +6.60% |
| 2020-07-05 | $0.2176 | $0.2194 | $0.2084 | $0.21556 | $4.94M | -0.38% |
| 2020-07-04 | $0.2034 | $0.2179 | $0.2030 | $0.216379 | $5.18M | +6.39% |
| 2020-07-03 | $0.2049 | $0.2085 | $0.2022 | $0.203377 | $4.32M | -0.77% |
| 2020-07-02 | $0.2144 | $0.2182 | $0.2008 | $0.204955 | $5.11M | -4.40% |
| 2020-07-01 | $0.2087 | $0.2188 | $0.2075 | $0.214391 | $4.45M | +2.74% |
| 2020-06-30 | $0.2144 | $0.2149 | $0.2074 | $0.208676 | $4.12M | -2.25% |
| 2020-06-29 | $0.2074 | $0.2157 | $0.2063 | $0.21348 | $5.15M | +2.62% |
| 2020-06-28 | $0.2053 | $0.2123 | $0.1900 | $0.208023 | $5.87M | +0.94% |
| 2020-06-27 | $0.2230 | $0.2231 | $0.1966 | $0.206077 | $6.31M | -7.57% |
| 2020-06-26 | $0.2341 | $0.2348 | $0.2208 | $0.222966 | $5.70M | -4.78% |
| 2020-06-25 | $0.2390 | $0.2403 | $0.2253 | $0.234166 | $5.93M | -1.71% |
| 2020-06-24 | $0.2498 | $0.2568 | $0.2311 | $0.238237 | $7.66M | -4.64% |
| 2020-06-23 | $0.2416 | $0.2516 | $0.2356 | $0.249832 | $6.01M | +3.03% |
| 2020-06-22 | $0.2327 | $0.242481 | $0.2322 | $0.242481 | $6.97M | +3.94% |
| 2020-06-21 | $0.2307 | $0.2407 | $0.2304 | $0.233299 | $6.81M | +0.78% |
| 2020-06-20 | $0.2318 | $0.2350 | $0.2263 | $0.231499 | $6.84M | +0.16% |
| 2020-06-19 | $0.2405 | $0.2408 | $0.2308 | $0.231123 | $7.80M | -3.67% |
| 2020-06-18 | $0.2440 | $0.2515 | $0.2381 | $0.239925 | $9.54M | -1.50% |
| 2020-06-17 | $0.2352 | $0.2471 | $0.2304 | $0.243579 | $9.02M | +3.22% |
| 2020-06-16 | $0.2268 | $0.2409 | $0.2254 | $0.23598 | $7.53M | +3.56% |
| 2020-06-15 | $0.2330 | $0.2337 | $0.2100 | $0.227857 | $4.61M | -1.44% |
| 2020-06-14 | $0.2348 | $0.2465 | $0.2294 | $0.231182 | $4.58M | -2.00% |
| 2020-06-13 | $0.2317 | $0.235895 | $0.2285 | $0.235895 | $2.77M | +1.68% |
| 2020-06-12 | $0.2311 | $0.2340 | $0.2260 | $0.231991 | $3.13M | +0.62% |
| 2020-06-11 | $0.2468 | $0.2509 | $0.2260 | $0.230571 | $4.21M | -6.56% |
| 2020-06-10 | $0.2423 | $0.2490 | $0.2401 | $0.246761 | $2.90M | +1.49% |
| 2020-06-09 | $0.2342 | $0.2436 | $0.2302 | $0.243138 | $3.14M | +3.31% |
| 2020-06-08 | $0.2315 | $0.2355 | $0.2296 | $0.235339 | $2.83M | +1.67% |
| 2020-06-07 | $0.2377 | $0.2378 | $0.2246 | $0.231467 | $2.76M | -2.59% |
| 2020-06-06 | $0.2317 | $0.2392 | $0.2295 | $0.237616 | $2.62M | +2.19% |
| 2020-06-05 | $0.2415 | $0.2431 | $0.2317 | $0.232528 | $3.36M | -3.22% |
| 2020-06-04 | $0.2418 | $0.2496 | $0.2392 | $0.240255 | $3.70M | -0.89% |
| 2020-06-03 | $0.2460 | $0.2461 | $0.2373 | $0.242409 | $3.35M | -0.84% |
| 2020-06-02 | $0.2493 | $0.2590 | $0.2360 | $0.244472 | $4.04M | -2.01% |
| 2020-06-01 | $0.2339 | $0.2577 | $0.2317 | $0.249495 | $4.64M | +6.48% |
| 2020-05-31 | $0.2436 | $0.2593 | $0.2288 | $0.234306 | $5.67M | -3.86% |
| 2020-05-30 | $0.2285 | $0.2439 | $0.2247 | $0.243716 | $5.35M | +6.65% |
| 2020-05-29 | $0.2270 | $0.2352 | $0.2229 | $0.228511 | $3.42M | +0.37% |
| 2020-05-28 | $0.2205 | $0.2277 | $0.2133 | $0.227668 | $3.76M | +3.50% |
| 2020-05-27 | $0.2186 | $0.2262 | $0.2146 | $0.219977 | $4.03M | +0.49% |
| 2020-05-26 | $0.2116 | $0.2228 | $0.2061 | $0.218898 | $4.65M | +4.33% |
| 2020-05-25 | $0.1980 | $0.2128 | $0.1942 | $0.209821 | $4.37M | +5.19% |
| 2020-05-24 | $0.2018 | $0.2115 | $0.1964 | $0.199463 | $4.14M | -1.49% |
| 2020-05-23 | $0.2043 | $0.2126 | $0.1997 | $0.20248 | $3.67M | -0.62% |
| 2020-05-22 | $0.1913 | $0.2091 | $0.1881 | $0.203748 | $3.65M | +6.41% |
| 2020-05-21 | $0.2091 | $0.2100 | $0.1839 | $0.191468 | $1.86M | -8.51% |
| 2020-05-20 | $0.2007 | $0.2144 | $0.1985 | $0.209267 | $1.97M | +4.47% |
| 2020-05-19 | $0.2011 | $0.2020 | $0.1960 | $0.200307 | $2.12M | +0.22% |
| 2020-05-18 | $0.1982 | $0.2039 | $0.1975 | $0.199875 | $1.97M | +0.67% |
| 2020-05-17 | $0.1982 | $0.2041 | $0.1966 | $0.19854 | $1.72M | -0.51% |
| 2020-05-16 | $0.1916 | $0.2003 | $0.1906 | $0.199554 | $1.75M | +4.11% |
| 2020-05-15 | $0.1971 | $0.2020 | $0.1911 | $0.191677 | $1.56M | -2.53% |
| 2020-05-14 | $0.1951 | $0.2050 | $0.1927 | $0.196644 | $3.54M | +0.42% |
| 2020-05-13 | $0.1931 | $0.1977 | $0.1892 | $0.195817 | $3.57M | +1.10% |
| 2020-05-12 | $0.1868 | $0.1991 | $0.1856 | $0.193694 | $3.04M | +3.69% |
| 2020-05-11 | $0.1919 | $0.2000 | $0.1763 | $0.186793 | $3.69M | -2.41% |
| 2020-05-10 | $0.2133 | $0.2137 | $0.1794 | $0.191402 | $3.54M | -10.33% |
| 2020-05-09 | $0.2186 | $0.2246 | $0.2109 | $0.213457 | $3.46M | -2.32% |
| 2020-05-08 | $0.2035 | $0.2238 | $0.2015 | $0.218525 | $3.89M | +7.34% |
| 2020-05-07 | $0.1968 | $0.2050 | $0.1947 | $0.203583 | $3.19M | +2.93% |
| 2020-05-06 | $0.2083 | $0.2107 | $0.1943 | $0.197784 | $3.97M | -4.74% |
| 2020-05-05 | $0.2053 | $0.2121 | $0.2020 | $0.207621 | $3.82M | +0.93% |
| 2020-05-04 | $0.2059 | $0.2111 | $0.1892 | $0.205716 | $4.13M | +0.10% |
| 2020-05-03 | $0.2186 | $0.2217 | $0.2016 | $0.205506 | $4.17M | -5.99% |
| 2020-05-02 | $0.2138 | $0.2221 | $0.2123 | $0.218604 | $3.09M | +1.83% |
| 2020-05-01 | $0.2092 | $0.2226 | $0.2092 | $0.214674 | $3.17M | +2.28% |
| 2020-04-30 | $0.2301 | $0.2333 | $0.2020 | $0.20989 | $4.74M | -8.77% |
| 2020-04-29 | $0.2155 | $0.2308 | $0.2144 | $0.230067 | $3.97M | +6.72% |
| 2020-04-28 | $0.2164 | $0.2237 | $0.2089 | $0.215586 | $3.00M | -0.35% |
| 2020-04-27 | $0.2257 | $0.2276 | $0.2060 | $0.216336 | $3.70M | -4.08% |
| 2020-04-26 | $0.2112 | $0.2351 | $0.2106 | $0.225536 | $3.90M | +6.79% |
| 2020-04-25 | $0.2086 | $0.2230 | $0.2022 | $0.211191 | $3.50M | +0.53% |
| 2020-04-24 | $0.1946 | $0.2145 | $0.1933 | $0.210072 | $3.65M | +7.47% |
| 2020-04-23 | $0.1859 | $0.1993 | $0.1805 | $0.195478 | $3.64M | +5.09% |
| 2020-04-22 | $0.1776 | $0.1868 | $0.1763 | $0.186015 | $4.75M | +4.76% |
| 2020-04-21 | $0.1766 | $0.1804 | $0.1742 | $0.17757 | $1.69M | +0.63% |
| 2020-04-20 | $0.1880 | $0.1931 | $0.1735 | $0.176452 | $4.54M | -6.07% |
| 2020-04-19 | $0.1987 | $0.1993 | $0.1849 | $0.187848 | $9.20M | -5.42% |
| 2020-04-18 | $0.1866 | $0.2010 | $0.1866 | $0.198612 | $8.69M | +6.34% |
| 2020-04-17 | $0.1840 | $0.1931 | $0.1817 | $0.186777 | $11.13M | +1.15% |
| 2020-04-16 | $0.1673 | $0.1892 | $0.1635 | $0.18466 | $8.40M | +10.30% |
| 2020-04-15 | $0.1777 | $0.1829 | $0.1671 | $0.167416 | $11.92M | -5.82% |
| 2020-04-14 | $0.1746 | $0.1824 | $0.1700 | $0.177761 | $10.33M | +1.20% |
| 2020-04-13 | $0.1777 | $0.1778 | $0.1677 | $0.175645 | $10.98M | -0.69% |
| 2020-04-12 | $0.1785 | $0.1886 | $0.1730 | $0.176858 | $13.82M | -1.20% |
| 2020-04-11 | $0.1777 | $0.1863 | $0.1719 | $0.179011 | $12.29M | +0.50% |
| 2020-04-10 | $0.1994 | $0.2004 | $0.1698 | $0.178119 | $8.29M | -10.77% |
| 2020-04-09 | $0.2029 | $0.2106 | $0.1947 | $0.199626 | $8.69M | -1.43% |
| 2020-04-08 | $0.1849 | $0.2055 | $0.1835 | $0.202514 | $6.35M | +9.16% |
| 2020-04-07 | $0.1882 | $0.1988 | $0.1801 | $0.185514 | $6.98M | -1.68% |
| 2020-04-06 | $0.1713 | $0.188679 | $0.1680 | $0.188679 | $7.47M | +10.08% |
| 2020-04-05 | $0.1771 | $0.1843 | $0.1662 | $0.171407 | $16.28M | -3.15% |
| 2020-04-04 | $0.1587 | $0.1791 | $0.1578 | $0.176977 | $10.33M | +11.54% |
| 2020-04-03 | $0.1578 | $0.1621 | $0.1533 | $0.158671 | $8.96M | +0.56% |
| 2020-04-02 | $0.1534 | $0.1633 | $0.1523 | $0.157788 | $3.71M | +2.38% |
| 2020-04-01 | $0.1537 | $0.1558 | $0.1475 | $0.154117 | $5.06M | +0.44% |
| 2020-03-31 | $0.1541 | $0.1581 | $0.1513 | $0.153446 | $4.11M | -0.55% |
| 2020-03-30 | $0.1440 | $0.1566 | $0.1435 | $0.154294 | $3.25M | +7.13% |
| 2020-03-29 | $0.1494 | $0.1525 | $0.1429 | $0.14402 | $1.67M | -3.86% |
| 2020-03-28 | $0.1536 | $0.1538 | $0.1438 | $0.149806 | $2.20M | -2.55% |
| 2020-03-27 | $0.1585 | $0.1685 | $0.1536 | $0.153726 | $4.45M | -3.24% |
| 2020-03-26 | $0.1537 | $0.1598 | $0.1502 | $0.15888 | $3.73M | +3.46% |
| 2020-03-25 | $0.1586 | $0.1615 | $0.1504 | $0.153562 | $5.42M | -2.86% |
| 2020-03-24 | $0.1592 | $0.1635 | $0.1512 | $0.158089 | $4.70M | -0.29% |
| 2020-03-23 | $0.1459 | $0.1624 | $0.1418 | $0.158546 | $5.09M | +8.74% |
| 2020-03-22 | $0.1529 | $0.1673 | $0.1434 | $0.145801 | $3.36M | -4.88% |
| 2020-03-21 | $0.1580 | $0.1652 | $0.1439 | $0.153279 | $4.30M | -2.81% |
| 2020-03-20 | $0.1573 | $0.1851 | $0.1459 | $0.157712 | $6.59M | +0.18% |
| 2020-03-19 | $0.1406 | $0.1695 | $0.1390 | $0.15743 | $8.06M | +11.93% |
| 2020-03-18 | $0.1392 | $0.1431 | $0.1272 | $0.140652 | $4.34M | +1.33% |
| 2020-03-17 | $0.1264 | $0.1452 | $0.1237 | $0.138805 | $5.12M | +9.79% |
| 2020-03-16 | $0.1472 | $0.1476 | $0.1152 | $0.126428 | $5.59M | -14.10% |
| 2020-03-15 | $0.1474 | $0.1606 | $0.1416 | $0.147175 | $4.35M | -0.32% |
| 2020-03-14 | $0.1525 | $0.1668 | $0.1437 | $0.147649 | $7.47M | -3.00% |
| 2020-03-13 | $0.1377 | $0.1767 | $0.0961 | $0.152222 | $11.43M | +11.27% |
| 2020-03-12 | $0.2707 | $0.2713 | $0.1302 | $0.136798 | $11.20M | -49.40% |
| 2020-03-11 | $0.2816 | $0.2887 | $0.2501 | $0.270362 | $6.26M | -3.97% |
| 2020-03-10 | $0.2788 | $0.2972 | $0.2701 | $0.281542 | $9.49M | +1.76% |
| 2020-03-09 | $0.2903 | $0.2989 | $0.2504 | $0.276684 | $14.27M | -4.62% |
| 2020-03-08 | $0.3372 | $0.3404 | $0.2895 | $0.290075 | $7.64M | -14.05% |
| 2020-03-07 | $0.3723 | $0.3823 | $0.3370 | $0.337474 | $7.38M | -8.89% |
| 2020-03-06 | $0.3785 | $0.3855 | $0.3622 | $0.370383 | $7.15M | -2.12% |
| 2020-03-05 | $0.3931 | $0.4095 | $0.3751 | $0.378388 | $7.97M | -3.66% |
| 2020-03-04 | $0.3691 | $0.4118 | $0.3655 | $0.392762 | $13.16M | +6.40% |
| 2020-03-03 | $0.3739 | $0.3874 | $0.3544 | $0.369145 | $11.76M | -1.06% |
| 2020-03-02 | $0.3203 | $0.3889 | $0.3115 | $0.373082 | $15.69M | +16.52% |
| 2020-03-01 | $0.3246 | $0.3477 | $0.3085 | $0.32018 | $6.02M | -1.69% |
| 2020-02-29 | $0.3484 | $0.3701 | $0.3246 | $0.325684 | $9.47M | -6.25% |
| 2020-02-28 | $0.3764 | $0.3842 | $0.3347 | $0.347414 | $11.84M | -7.63% |
| 2020-02-27 | $0.3643 | $0.3941 | $0.3398 | $0.376121 | $11.50M | +2.90% |
| 2020-02-26 | $0.3931 | $0.4085 | $0.3400 | $0.365506 | $18.61M | -7.06% |
| 2020-02-25 | $0.4949 | $0.4961 | $0.3755 | $0.393287 | $16.85M | -20.50% |
| 2020-02-24 | $0.4592 | $0.5015 | $0.4335 | $0.494724 | $22.76M | +7.58% |
| 2020-02-23 | $0.4496 | $0.4658 | $0.4261 | $0.459857 | $14.60M | +2.29% |
| 2020-02-22 | $0.4180 | $0.4682 | $0.4113 | $0.449555 | $17.93M | +7.59% |
| 2020-02-21 | $0.4350 | $0.4796 | $0.4106 | $0.417832 | $8.31M | -4.13% |
| 2020-02-20 | $0.3475 | $0.4499 | $0.3358 | $0.435825 | $8.10M | +25.35% |
| 2020-02-19 | $0.3490 | $0.3939 | $0.3362 | $0.347691 | $4.73M | -0.28% |
| 2020-02-18 | $0.3301 | $0.3547 | $0.3080 | $0.34865 | $3.82M | +6.22% |
| 2020-02-17 | $0.3456 | $0.3456 | $0.2916 | $0.328245 | $6.36M | -4.95% |
| 2020-02-16 | $0.3355 | $0.3505 | $0.2911 | $0.345351 | $4.98M | +3.11% |
| 2020-02-15 | $0.3651 | $0.3896 | $0.3294 | $0.33492 | $4.67M | -8.02% |
| 2020-02-14 | $0.3510 | $0.3842 | $0.3425 | $0.36414 | $5.95M | +4.19% |
| 2020-02-13 | $0.3879 | $0.4047 | $0.3435 | $0.349496 | $5.26M | -9.14% |
| 2020-02-12 | $0.3690 | $0.4085 | $0.3620 | $0.384658 | $7.00M | +4.24% |
| 2020-02-11 | $0.3587 | $0.3801 | $0.3424 | $0.3690 | $4.72M | +2.23% |
| 2020-02-10 | $0.3415 | $0.3750 | $0.3100 | $0.36095 | $7.74M | +6.50% |
| 2020-02-09 | $0.3080 | $0.3500 | $0.3043 | $0.338905 | $6.47M | +10.12% |
| 2020-02-08 | $0.3130 | $0.3211 | $0.2939 | $0.307745 | $3.78M | -1.59% |
| 2020-02-07 | $0.2885 | $0.3230 | $0.2809 | $0.312715 | $5.58M | +8.60% |
| 2020-02-06 | $0.2754 | $0.2934 | $0.2726 | $0.287951 | $2.77M | +4.62% |
| 2020-02-05 | $0.2806 | $0.2812 | $0.2652 | $0.275244 | $2.91M | -1.54% |
| 2020-02-04 | $0.2640 | $0.2879 | $0.2588 | $0.279544 | $5.42M | +6.48% |
| 2020-02-03 | $0.2534 | $0.2652 | $0.2478 | $0.26253 | $2.55M | +3.58% |
| 2020-02-02 | $0.2482 | $0.2600 | $0.2424 | $0.253456 | $3.34M | +2.27% |
| 2020-02-01 | $0.2474 | $0.2528 | $0.2435 | $0.247825 | $1.77M | +0.44% |
| 2020-01-31 | $0.2417 | $0.2620 | $0.2401 | $0.246745 | $2.93M | +2.16% |
| 2020-01-30 | $0.2402 | $0.2460 | $0.2369 | $0.24153 | $1.77M | +0.38% |
| 2020-01-29 | $0.2433 | $0.2441 | $0.2385 | $0.240622 | $1.76M | -0.72% |
| 2020-01-28 | $0.2395 | $0.2467 | $0.2386 | $0.242363 | $2.12M | +0.89% |
| 2020-01-27 | $0.2377 | $0.2428 | $0.2370 | $0.240223 | $1.90M | +0.77% |
| 2020-01-26 | $0.2342 | $0.2385 | $0.2330 | $0.238378 | $1.55M | +1.63% |
| 2020-01-25 | $0.2318 | $0.2374 | $0.2293 | $0.234565 | $1.28M | +0.99% |
| 2020-01-24 | $0.2358 | $0.2408 | $0.2300 | $0.232276 | $1.98M | -1.81% |
| 2020-01-23 | $0.2464 | $0.2475 | $0.2325 | $0.236569 | $1.83M | -3.96% |
| 2020-01-22 | $0.2485 | $0.2513 | $0.2432 | $0.246316 | $1.62M | -0.61% |
| 2020-01-21 | $0.2366 | $0.2557 | $0.2359 | $0.247825 | $2.27M | +4.58% |
| 2020-01-20 | $0.2399 | $0.2431 | $0.2315 | $0.236983 | $1.50M | -1.15% |
| 2020-01-19 | $0.2590 | $0.2613 | $0.2338 | $0.239739 | $2.43M | -7.43% |
| 2020-01-18 | $0.2616 | $0.2680 | $0.2475 | $0.258991 | $2.44M | -0.85% |
| 2020-01-17 | $0.2420 | $0.2680 | $0.2410 | $0.261224 | $3.86M | +7.63% |
| 2020-01-16 | $0.2474 | $0.2510 | $0.2313 | $0.242709 | $3.05M | -1.37% |
| 2020-01-15 | $0.2302 | $0.2571 | $0.2259 | $0.246085 | $4.17M | +7.10% |
| 2020-01-14 | $0.2275 | $0.2352 | $0.2239 | $0.229769 | $2.56M | +0.70% |
| 2020-01-13 | $0.2279 | $0.2312 | $0.2237 | $0.228171 | $1.89M | +0.56% |
| 2020-01-12 | $0.2263 | $0.2311 | $0.2246 | $0.226906 | $1.93M | -0.32% |
| 2020-01-11 | $0.2258 | $0.2320 | $0.2240 | $0.227625 | $3.08M | +0.96% |
| 2020-01-10 | $0.2221 | $0.2280 | $0.2200 | $0.225461 | $3.00M | +0.85% |
| 2020-01-09 | $0.2283 | $0.2296 | $0.2207 | $0.223556 | $2.26M | -1.57% |
| 2020-01-08 | $0.2307 | $0.2358 | $0.2235 | $0.227113 | $2.70M | -1.61% |
| 2020-01-07 | $0.2422 | $0.2434 | $0.2280 | $0.23084 | $2.93M | -3.92% |
| 2020-01-06 | $0.2295 | $0.2439 | $0.2284 | $0.240246 | $2.91M | +4.74% |
| 2020-01-05 | $0.2346 | $0.2382 | $0.2281 | $0.229376 | $1.95M | -2.44% |
| 2020-01-04 | $0.2274 | $0.2352 | $0.2247 | $0.235105 | $2.60M | +3.41% |
| 2020-01-03 | $0.2139 | $0.2302 | $0.2135 | $0.227361 | $3.66M | +6.28% |
| 2020-01-02 | $0.2198 | $0.2212 | $0.2106 | $0.21392 | $1.93M | -2.24% |
| 2020-01-01 | $0.2168 | $0.2246 | $0.2146 | $0.218812 | $2.35M | +1.01% |
Frequently asked questions
What was the Algorand price on January 1, 2020?
ALGO opened 2020-01-01 at $0.2168 and closed that day at $0.218812.
What was the highest price of Algorand in 2020?
The highest was $0.7594 on 2020-08-14; the lowest was $0.0961 on 2020-03-13.
How much did Algorand change in 2020?
ALGO moved +54.84% in 2020, from $0.2168 to $0.335686.
More about Algorand
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.