Algorand price history in 2021
In 2021 Algorand (ALGO) went from $0.3356 on 2021-01-01 to $1.6665 on 2021-12-31, a change of +396.56%. The highest price was $2.5515 on 2021-09-13 and the lowest $0.3312 on 2021-01-01. About $8.64B was traded across the year. The best day was 2021-09-08 (+50.43%) and the worst 2021-05-19 (-31.33%).
$0.3356Open · 2021-01-01
$1.6665Close · 2021-12-31
$2.5515High · 2021-09-13
$0.3312Low · 2021-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3356 | $0.7009 | $0.3312 | $0.642324 | $258.39M | +91.40% |
| February | $0.6368 | $1.8322 | $0.6249 | $1.0153 | $664.78M | +59.44% |
| March | $1.014 | $1.451 | $0.9753 | $1.3393 | $732.82M | +32.08% |
| April | $1.3359 | $1.7999 | $0.9158 | $1.3947 | $467.89M | +4.40% |
| May | $1.3933 | $1.695 | $0.6788 | $0.937234 | $399.96M | -32.73% |
| June | $0.9363 | $1.1504 | $0.6719 | $0.881964 | $284.52M | -5.80% |
| July | $0.8359 | $0.9400 | $0.6772 | $0.8509 | $261.08M | +1.79% |
| August | $0.8532 | $1.244 | $0.7906 | $1.1396 | $606.32M | +33.57% |
| September | $1.1462 | $2.5515 | $1.0199 | $1.6279 | $1.08B | +42.03% |
| October | $1.6286 | $2.1003 | $1.5958 | $1.8488 | $1.46B | +13.52% |
| November | $1.8299 | $2.3454 | $1.5637 | $1.8095 | $1.21B | -1.11% |
| December | $1.8133 | $2.0251 | $1.2565 | $1.6665 | $1.21B | -8.10% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $1.7597 | $1.7605 | $1.6278 | $1.6665 | $47.42M | -4.83% |
| 2021-12-30 | $1.7101 | $1.7853 | $1.6563 | $1.7511 | $97.99M | +10.63% |
| 2021-12-29 | $1.4664 | $1.6443 | $1.4069 | $1.5828 | $8.87M | +7.54% |
| 2021-12-28 | $1.5548 | $1.5596 | $1.408 | $1.4718 | $64.37M | -11.48% |
| 2021-12-27 | $1.6067 | $1.7248 | $1.5801 | $1.6626 | $7.95M | +3.50% |
| 2021-12-26 | $1.5745 | $1.6427 | $1.5453 | $1.6064 | $7.78M | +1.99% |
| 2021-12-25 | $1.574 | $1.5986 | $1.5317 | $1.575 | $5.62M | +0.57% |
| 2021-12-24 | $1.6064 | $1.65 | $1.5371 | $1.5661 | $83.33M | +6.64% |
| 2021-12-23 | $1.3653 | $1.4885 | $1.3441 | $1.4686 | $5.89M | +7.77% |
| 2021-12-22 | $1.3582 | $1.4156 | $1.3422 | $1.3627 | $1.92M | +0.42% |
| 2021-12-21 | $1.2972 | $1.3631 | $1.2911 | $1.357 | $1.91M | +4.68% |
| 2021-12-20 | $1.3558 | $1.3566 | $1.2565 | $1.2964 | $1.56M | -4.32% |
| 2021-12-19 | $1.3788 | $1.4356 | $1.3529 | $1.355 | $1.77M | -2.20% |
| 2021-12-18 | $1.3885 | $1.4354 | $1.3608 | $1.3854 | $26.10M | +2.84% |
| 2021-12-17 | $1.3886 | $1.4025 | $1.3188 | $1.3472 | $1.75M | -0.99% |
| 2021-12-16 | $1.4528 | $1.4554 | $1.3173 | $1.3607 | $33.98M | -5.90% |
| 2021-12-15 | $1.3118 | $1.4677 | $1.304 | $1.4461 | $46.06M | +4.75% |
| 2021-12-14 | $1.3208 | $1.3926 | $1.3103 | $1.3805 | $2.60M | +3.20% |
| 2021-12-13 | $1.3805 | $1.3974 | $1.3093 | $1.3377 | $56.98M | -13.13% |
| 2021-12-12 | $1.5285 | $1.5651 | $1.5086 | $1.5399 | $2.88M | +1.05% |
| 2021-12-11 | $1.5074 | $1.5772 | $1.494 | $1.5238 | $35.42M | +4.31% |
| 2021-12-10 | $1.5482 | $1.5997 | $1.4563 | $1.4609 | $4.56M | -4.59% |
| 2021-12-09 | $1.5988 | $1.6213 | $1.5015 | $1.5312 | $66.83M | -9.96% |
| 2021-12-08 | $1.6855 | $1.7011 | $1.5948 | $1.7006 | $4.06M | +1.51% |
| 2021-12-07 | $1.7438 | $1.749 | $1.5934 | $1.6752 | $53.22M | -4.28% |
| 2021-12-06 | $1.7198 | $1.8108 | $1.6831 | $1.7501 | $101.58M | +1.35% |
| 2021-12-05 | $1.6071 | $1.8665 | $1.601 | $1.7269 | $232.32M | +6.68% |
| 2021-12-04 | $1.6207 | $1.7401 | $1.5819 | $1.6188 | $108.87M | -7.44% |
| 2021-12-03 | $1.8874 | $1.9409 | $1.6972 | $1.7489 | $8.22M | -5.64% |
| 2021-12-02 | $1.873 | $1.9416 | $1.8343 | $1.8535 | $79.58M | -5.50% |
| 2021-12-01 | $1.8133 | $2.0251 | $1.8027 | $1.9614 | $10.63M | +8.39% |
| 2021-11-30 | $1.7717 | $1.8798 | $1.7307 | $1.8095 | $6.23M | +1.30% |
| 2021-11-29 | $1.8012 | $1.8473 | $1.7292 | $1.7863 | $80.75M | +4.26% |
| 2021-11-28 | $1.6756 | $1.7149 | $1.5712 | $1.7133 | $6.86M | +3.77% |
| 2021-11-27 | $1.6932 | $1.7232 | $1.6006 | $1.6511 | $60.52M | +2.99% |
| 2021-11-26 | $1.8216 | $1.823 | $1.5859 | $1.6032 | $9.52M | -11.91% |
| 2021-11-25 | $1.7413 | $1.8419 | $1.7244 | $1.82 | $6.25M | +4.49% |
| 2021-11-24 | $1.8367 | $1.8708 | $1.7197 | $1.7418 | $6.63M | -5.12% |
| 2021-11-23 | $1.7384 | $1.8495 | $1.6974 | $1.8357 | $7.82M | +4.70% |
| 2021-11-22 | $1.7813 | $1.7995 | $1.6969 | $1.7533 | $75.94M | -2.18% |
| 2021-11-21 | $1.8496 | $1.8918 | $1.7304 | $1.7925 | $77.58M | -2.94% |
| 2021-11-20 | $1.7694 | $1.8736 | $1.7576 | $1.8467 | $62.68M | -1.71% |
| 2021-11-19 | $1.8508 | $1.9066 | $1.7516 | $1.8788 | $9.39M | +1.58% |
| 2021-11-18 | $1.786 | $1.9773 | $1.7368 | $1.8496 | $267.92M | +11.45% |
| 2021-11-17 | $1.7228 | $1.7598 | $1.5956 | $1.6595 | $7.24M | -3.66% |
| 2021-11-16 | $1.8914 | $1.8914 | $1.5637 | $1.7225 | $7.60M | -8.92% |
| 2021-11-15 | $1.9856 | $2.0096 | $1.8583 | $1.8912 | $9.05M | -2.57% |
| 2021-11-14 | $1.9596 | $2.01 | $1.911 | $1.9411 | $66.72M | -6.45% |
| 2021-11-13 | $2.1457 | $2.1603 | $2.034 | $2.075 | $5.22M | -3.22% |
| 2021-11-12 | $2.0208 | $2.3454 | $2.004 | $2.1441 | $18.67M | +6.09% |
| 2021-11-11 | $1.9335 | $2.0609 | $1.8763 | $2.021 | $10.11M | +2.28% |
| 2021-11-10 | $2.1741 | $2.2927 | $1.8345 | $1.976 | $218.24M | +1.62% |
| 2021-11-09 | $2.0474 | $2.0565 | $1.9305 | $1.9446 | $5.33M | -5.06% |
| 2021-11-08 | $1.8664 | $2.0868 | $1.8366 | $2.0483 | $7.73M | +9.76% |
| 2021-11-07 | $1.8359 | $1.87 | $1.82 | $1.8662 | $1.93M | +1.25% |
| 2021-11-06 | $1.8133 | $1.8534 | $1.8083 | $1.8432 | $23.29M | +1.22% |
| 2021-11-05 | $1.8469 | $1.8666 | $1.7769 | $1.821 | $30.72M | -1.57% |
| 2021-11-04 | $1.8354 | $1.9135 | $1.8191 | $1.8501 | $44.04M | -4.20% |
| 2021-11-03 | $1.8638 | $1.9781 | $1.82 | $1.9311 | $12.06M | +2.27% |
| 2021-11-02 | $1.9019 | $1.979 | $1.8184 | $1.8882 | $58.10M | +3.05% |
| 2021-11-01 | $1.8299 | $1.8662 | $1.7776 | $1.8324 | $4.99M | -0.88% |
| 2021-10-31 | $1.7943 | $1.8671 | $1.777 | $1.8488 | $43.66M | +2.74% |
| 2021-10-30 | $1.8075 | $1.8521 | $1.7546 | $1.7994 | $43.54M | -4.07% |
| 2021-10-29 | $1.8456 | $1.9178 | $1.835 | $1.8758 | $5.61M | +0.66% |
| 2021-10-28 | $1.879 | $1.902 | $1.7984 | $1.8635 | $74.80M | +4.06% |
| 2021-10-27 | $2.0429 | $2.0891 | $1.6917 | $1.7908 | $15.49M | -12.34% |
| 2021-10-26 | $2.05 | $2.0989 | $1.9467 | $2.0429 | $9.97M | +1.18% |
| 2021-10-25 | $1.988 | $2.1003 | $1.9474 | $2.0191 | $95.04M | +11.23% |
| 2021-10-24 | $1.9079 | $1.9186 | $1.7805 | $1.8152 | $4.20M | -4.81% |
| 2021-10-23 | $1.8599 | $1.9416 | $1.8465 | $1.907 | $5.13M | +2.54% |
| 2021-10-22 | $1.7854 | $1.94 | $1.7716 | $1.8598 | $7.67M | +4.30% |
| 2021-10-21 | $1.7918 | $1.8834 | $1.7519 | $1.783 | $7.97M | -0.55% |
| 2021-10-20 | $1.7747 | $1.8857 | $1.7533 | $1.7928 | $70.04M | +4.82% |
| 2021-10-19 | $1.7372 | $1.7677 | $1.6852 | $1.7104 | $3.92M | -0.76% |
| 2021-10-18 | $1.7337 | $1.7682 | $1.71 | $1.7234 | $24.44M | -1.10% |
| 2021-10-17 | $1.8187 | $1.8318 | $1.7147 | $1.7425 | $42.56M | -3.97% |
| 2021-10-16 | $1.8066 | $1.8927 | $1.7657 | $1.8145 | $58.74M | +1.01% |
| 2021-10-15 | $1.7672 | $1.85 | $1.7274 | $1.7964 | $57.31M | +1.05% |
| 2021-10-14 | $1.8624 | $1.8712 | $1.734 | $1.7777 | $42.54M | -4.28% |
| 2021-10-13 | $1.7293 | $1.8825 | $1.7183 | $1.8572 | $55.57M | +7.16% |
| 2021-10-12 | $1.7158 | $1.7655 | $1.682 | $1.7331 | $44.96M | +1.00% |
| 2021-10-11 | $1.7592 | $1.7737 | $1.6077 | $1.716 | $61.66M | -2.54% |
| 2021-10-10 | $1.8446 | $1.8499 | $1.7437 | $1.7606 | $42.07M | -5.07% |
| 2021-10-09 | $1.911 | $1.9186 | $1.8302 | $1.8546 | $37.57M | -2.77% |
| 2021-10-08 | $1.9752 | $1.9856 | $1.8602 | $1.9075 | $62.70M | +0.93% |
| 2021-10-07 | $1.8157 | $1.9401 | $1.7503 | $1.8899 | $7.27M | +4.22% |
| 2021-10-06 | $1.9522 | $1.9866 | $1.7777 | $1.8133 | $8.12M | -5.98% |
| 2021-10-05 | $1.9414 | $1.9982 | $1.7773 | $1.9286 | $126.81M | -0.63% |
| 2021-10-04 | $1.9541 | $2.0632 | $1.9157 | $1.9408 | $140.59M | -0.88% |
| 2021-10-03 | $1.9049 | $2.0933 | $1.883 | $1.9582 | $249.02M | +10.59% |
| 2021-10-02 | $1.7746 | $1.8834 | $1.7109 | $1.7706 | $8.68M | -0.15% |
| 2021-10-01 | $1.6286 | $1.8142 | $1.5958 | $1.7733 | $4.17M | +8.93% |
| 2021-09-30 | $1.6073 | $1.6622 | $1.5727 | $1.6279 | $2.27M | +1.59% |
| 2021-09-29 | $1.6169 | $1.6628 | $1.5512 | $1.6024 | $84.71M | +2.36% |
| 2021-09-28 | $1.6744 | $1.7183 | $1.5533 | $1.5654 | $2.79M | -6.43% |
| 2021-09-27 | $1.776 | $1.8574 | $1.668 | $1.673 | $3.19M | -4.90% |
| 2021-09-26 | $1.7251 | $1.8591 | $1.6905 | $1.7591 | $104.21M | +1.95% |
| 2021-09-25 | $1.7563 | $1.7673 | $1.5668 | $1.7255 | $95.96M | -2.15% |
| 2021-09-24 | $1.7837 | $1.8412 | $1.6922 | $1.7634 | $109.06M | -11.98% |
| 2021-09-23 | $1.8481 | $2.0515 | $1.7894 | $2.0034 | $4.90M | +8.63% |
| 2021-09-22 | $1.5785 | $1.8966 | $1.5468 | $1.8444 | $4.63M | +17.22% |
| 2021-09-21 | $1.674 | $1.8233 | $1.5209 | $1.5734 | $4.57M | -5.90% |
| 2021-09-20 | $1.9748 | $1.9759 | $1.547 | $1.6721 | $5.50M | -15.26% |
| 2021-09-19 | $2.0731 | $2.1557 | $1.9425 | $1.9733 | $3.02M | -2.79% |
| 2021-09-18 | $2.0319 | $2.1542 | $1.9695 | $2.0299 | $168.60M | +5.64% |
| 2021-09-17 | $2.0374 | $2.1579 | $1.8948 | $1.9214 | $3.34M | -4.39% |
| 2021-09-16 | $2.1817 | $2.1895 | $1.943 | $2.0097 | $177.35M | -0.14% |
| 2021-09-15 | $2.0409 | $2.0908 | $1.9951 | $2.0124 | $2.64M | -1.38% |
| 2021-09-14 | $2.0689 | $2.0923 | $1.98 | $2.0405 | $136.68M | -5.60% |
| 2021-09-13 | $2.3783 | $2.5515 | $1.9704 | $2.1616 | $8.80M | -9.24% |
| 2021-09-12 | $1.9963 | $2.4743 | $1.901 | $2.3817 | $7.73M | +19.63% |
| 2021-09-11 | $2.0166 | $2.2912 | $1.9639 | $1.9909 | $5.86M | -0.96% |
| 2021-09-10 | $2.3036 | $2.424 | $1.8442 | $2.0101 | $12.24M | -12.52% |
| 2021-09-09 | $1.9163 | $2.4885 | $1.9021 | $2.2977 | $22.70M | +20.18% |
| 2021-09-08 | $1.2763 | $1.9655 | $1.2335 | $1.9119 | $23.42M | +50.43% |
| 2021-09-07 | $1.4606 | $1.5157 | $1.0199 | $1.271 | $6.22M | -12.99% |
| 2021-09-06 | $1.3149 | $1.4861 | $1.2941 | $1.4607 | $3.35M | +11.05% |
| 2021-09-05 | $1.2074 | $1.3502 | $1.1826 | $1.3153 | $2.41M | +8.98% |
| 2021-09-04 | $1.2187 | $1.239 | $1.18 | $1.2069 | $1.64M | -2.14% |
| 2021-09-03 | $1.2352 | $1.2544 | $1.19 | $1.2333 | $35.90M | +7.73% |
| 2021-09-02 | $1.1598 | $1.1773 | $1.1232 | $1.1449 | $1.18M | -1.16% |
| 2021-09-01 | $1.1462 | $1.1789 | $1.1221 | $1.1583 | $31.48M | +1.64% |
| 2021-08-31 | $1.1206 | $1.1844 | $1.0717 | $1.1396 | $52.72M | +11.77% |
| 2021-08-30 | $1.0216 | $1.0956 | $0.9767 | $1.0196 | $4.56M | +0.06% |
| 2021-08-29 | $1.0211 | $1.0549 | $0.9767 | $1.019 | $29.99M | -0.78% |
| 2021-08-28 | $1.0357 | $1.0668 | $0.9997 | $1.0269 | $30.18M | -1.71% |
| 2021-08-27 | $1.0428 | $1.075 | $1.0225 | $1.0448 | $30.88M | +5.48% |
| 2021-08-26 | $1.0646 | $1.0752 | $0.9725 | $0.990584 | $10.15M | -6.95% |
| 2021-08-25 | $1.0391 | $1.0797 | $1.0007 | $1.0645 | $8.28M | +0.79% |
| 2021-08-24 | $1.0546 | $1.0772 | $1.0006 | $1.0561 | $52.58M | -8.92% |
| 2021-08-23 | $1.1567 | $1.1864 | $1.1095 | $1.1595 | $5.43M | +1.51% |
| 2021-08-22 | $1.1517 | $1.1873 | $1.1188 | $1.1422 | $38.02M | -0.74% |
| 2021-08-21 | $1.1969 | $1.244 | $1.13 | $1.1508 | $56.38M | +1.08% |
| 2021-08-20 | $1.045 | $1.1535 | $1.0398 | $1.1385 | $7.06M | +8.99% |
| 2021-08-19 | $0.9209 | $1.0725 | $0.9123 | $1.0446 | $8.08M | +13.35% |
| 2021-08-18 | $0.8832 | $0.9632 | $0.8481 | $0.921531 | $1.74M | +4.29% |
| 2021-08-17 | $0.9459 | $0.9915 | $0.8804 | $0.883606 | $1.14M | -5.80% |
| 2021-08-16 | $0.9745 | $1.0018 | $0.9077 | $0.938057 | $34.68M | -4.13% |
| 2021-08-15 | $0.9486 | $1.0283 | $0.9356 | $0.97843 | $43.68M | +3.44% |
| 2021-08-14 | $0.9441 | $0.9880 | $0.9166 | $0.945865 | $32.98M | +0.04% |
| 2021-08-13 | $0.9126 | $0.9814 | $0.9098 | $0.945445 | $34.46M | +7.06% |
| 2021-08-12 | $0.9120 | $0.9646 | $0.8545 | $0.883085 | $1.05M | -3.26% |
| 2021-08-11 | $0.8834 | $0.9697 | $0.8778 | $0.912816 | $1.07M | +3.40% |
| 2021-08-10 | $0.8557 | $0.9092 | $0.8390 | $0.882773 | $695.19K | +1.49% |
| 2021-08-09 | $0.8650 | $0.9091 | $0.8296 | $0.869784 | $23.48M | +5.35% |
| 2021-08-08 | $0.8769 | $0.8849 | $0.8174 | $0.825605 | $607.52K | -3.84% |
| 2021-08-07 | $0.8728 | $0.8857 | $0.8436 | $0.858569 | $18.82M | -1.34% |
| 2021-08-06 | $0.8569 | $0.8954 | $0.8488 | $0.870272 | $22.65M | +1.67% |
| 2021-08-05 | $0.8369 | $0.8600 | $0.8233 | $0.85597 | $12.50M | +2.45% |
| 2021-08-04 | $0.8337 | $0.8516 | $0.8108 | $0.835512 | $11.91M | +0.61% |
| 2021-08-03 | $0.8242 | $0.8373 | $0.8021 | $0.830484 | $9.13M | +0.95% |
| 2021-08-02 | $0.8297 | $0.8396 | $0.7906 | $0.822699 | $9.42M | -0.46% |
| 2021-08-01 | $0.8532 | $0.8544 | $0.8004 | $0.826512 | $12.00M | -2.87% |
| 2021-07-31 | $0.8513 | $0.8766 | $0.8302 | $0.8509 | $13.02M | -0.11% |
| 2021-07-30 | $0.8274 | $0.8585 | $0.8205 | $0.851829 | $13.51M | +2.47% |
| 2021-07-29 | $0.8426 | $0.8564 | $0.8081 | $0.831333 | $9.28M | -1.38% |
| 2021-07-28 | $0.8588 | $0.8635 | $0.8248 | $0.842985 | $9.84M | -1.81% |
| 2021-07-27 | $0.8536 | $0.8717 | $0.8171 | $0.858492 | $10.89M | +0.64% |
| 2021-07-26 | $0.8893 | $0.9074 | $0.8246 | $0.853019 | $17.28M | -4.07% |
| 2021-07-25 | $0.8329 | $0.9334 | $0.8284 | $0.889232 | $23.91M | +6.93% |
| 2021-07-24 | $0.8321 | $0.8459 | $0.7962 | $0.831616 | $8.54M | +0.45% |
| 2021-07-23 | $0.7940 | $0.8460 | $0.7707 | $0.827867 | $10.14M | +4.17% |
| 2021-07-22 | $0.7921 | $0.8159 | $0.7781 | $0.794696 | $7.66M | +0.88% |
| 2021-07-21 | $0.7701 | $0.7927 | $0.7437 | $0.787783 | $14.52M | +13.19% |
| 2021-07-20 | $0.7486 | $0.7647 | $0.6772 | $0.69601 | $711.50K | -7.07% |
| 2021-07-19 | $0.7983 | $0.8081 | $0.7473 | $0.748969 | $685.13K | -6.24% |
| 2021-07-18 | $0.7827 | $0.8136 | $0.7759 | $0.798812 | $238.44K | +2.29% |
| 2021-07-17 | $0.7882 | $0.8137 | $0.7742 | $0.78091 | $5.41M | -0.92% |
| 2021-07-16 | $0.8086 | $0.8089 | $0.7716 | $0.788156 | $8.60M | -2.95% |
| 2021-07-15 | $0.8331 | $0.8510 | $0.7734 | $0.812126 | $10.48M | -3.08% |
| 2021-07-14 | $0.8607 | $0.8791 | $0.8288 | $0.837905 | $9.46M | -2.72% |
| 2021-07-13 | $0.8704 | $0.8970 | $0.8221 | $0.861377 | $11.57M | -1.02% |
| 2021-07-12 | $0.8748 | $0.8793 | $0.8489 | $0.870296 | $8.50M | -0.85% |
| 2021-07-11 | $0.9103 | $0.9103 | $0.8710 | $0.877741 | $6.88M | -3.20% |
| 2021-07-10 | $0.8910 | $0.9182 | $0.8668 | $0.906804 | $7.20M | +1.44% |
| 2021-07-09 | $0.9209 | $0.9267 | $0.8736 | $0.893943 | $10.28M | +2.92% |
| 2021-07-08 | $0.9056 | $0.9060 | $0.8481 | $0.868571 | $272.83K | -4.12% |
| 2021-07-07 | $0.9132 | $0.9400 | $0.9024 | $0.905874 | $286.11K | -1.46% |
| 2021-07-06 | $0.9072 | $0.9374 | $0.8854 | $0.919311 | $11.93M | +5.12% |
| 2021-07-05 | $0.8796 | $0.8912 | $0.8390 | $0.87457 | $216.60K | +1.46% |
| 2021-07-04 | $0.9125 | $0.9139 | $0.8386 | $0.862025 | $10.79M | -1.54% |
| 2021-07-03 | $0.8456 | $0.8840 | $0.8341 | $0.875526 | $172.35K | +1.58% |
| 2021-07-02 | $0.8336 | $0.8719 | $0.8221 | $0.861938 | $6.29M | +3.41% |
| 2021-07-01 | $0.8359 | $0.8447 | $0.7991 | $0.833546 | $12.52M | -5.49% |
| 2021-06-30 | $0.8891 | $0.9111 | $0.8334 | $0.881964 | $298.22K | -0.63% |
| 2021-06-29 | $0.8418 | $0.9230 | $0.8390 | $0.887586 | $304.72K | +5.60% |
| 2021-06-28 | $0.8353 | $0.8641 | $0.8223 | $0.840485 | $254.01K | +0.85% |
| 2021-06-27 | $0.8094 | $0.8416 | $0.7715 | $0.833377 | $284.49K | +4.76% |
| 2021-06-26 | $0.7883 | $0.8282 | $0.7668 | $0.795524 | $15.07M | +0.82% |
| 2021-06-25 | $0.8157 | $0.8258 | $0.7605 | $0.78907 | $22.20M | -9.65% |
| 2021-06-24 | $0.8323 | $0.8947 | $0.7968 | $0.873333 | $234.83K | +4.99% |
| 2021-06-23 | $0.7425 | $0.8699 | $0.7142 | $0.831836 | $308.78K | +12.06% |
| 2021-06-22 | $0.7555 | $0.8530 | $0.6719 | $0.742329 | $694.41K | -3.56% |
| 2021-06-21 | $0.8446 | $0.8549 | $0.6720 | $0.769755 | $44.38M | -17.78% |
| 2021-06-20 | $0.9348 | $0.9524 | $0.8791 | $0.936159 | $244.83K | +1.19% |
| 2021-06-19 | $0.9689 | $0.9721 | $0.8785 | $0.925113 | $16.86M | -4.83% |
| 2021-06-18 | $0.9809 | $1.0001 | $0.9523 | $0.972028 | $16.09M | -8.64% |
| 2021-06-17 | $1.0164 | $1.0847 | $1.014 | $1.064 | $445.46K | +4.79% |
| 2021-06-16 | $1.0312 | $1.0562 | $0.9980 | $1.0153 | $248.16K | +0.17% |
| 2021-06-15 | $1.0376 | $1.0692 | $0.9988 | $1.0136 | $17.03M | -2.43% |
| 2021-06-14 | $1.0821 | $1.0933 | $1.028 | $1.0388 | $18.77M | -0.09% |
| 2021-06-13 | $0.9900 | $1.0654 | $0.9641 | $1.0398 | $249.58K | +3.49% |
| 2021-06-12 | $0.9679 | $1.0304 | $0.9630 | $1.0047 | $17.35M | +3.80% |
| 2021-06-11 | $1.0342 | $1.0518 | $0.9109 | $0.967893 | $25.39M | -6.49% |
| 2021-06-10 | $1.0057 | $1.0814 | $0.9808 | $1.0351 | $39.73M | -0.80% |
| 2021-06-09 | $0.9389 | $1.15 | $0.9086 | $1.0434 | $1.58M | +10.77% |
| 2021-06-08 | $0.9580 | $0.9763 | $0.8584 | $0.94192 | $417.60K | -2.19% |
| 2021-06-07 | $1.0242 | $1.0889 | $0.9489 | $0.963023 | $443.01K | -8.33% |
| 2021-06-06 | $1.0064 | $1.0887 | $0.9954 | $1.0505 | $16.12M | +7.62% |
| 2021-06-05 | $1.028 | $1.0918 | $0.9528 | $0.976132 | $641.54K | -4.06% |
| 2021-06-04 | $1.0454 | $1.0932 | $0.9915 | $1.0175 | $26.78M | -8.31% |
| 2021-06-03 | $1.018 | $1.1504 | $1.0062 | $1.1097 | $804.47K | +9.01% |
| 2021-06-02 | $0.8959 | $1.068 | $0.8738 | $1.018 | $666.73K | +13.68% |
| 2021-06-01 | $0.9363 | $0.9500 | $0.8774 | $0.895449 | $629.62K | -4.46% |
| 2021-05-31 | $0.8497 | $0.9381 | $0.8136 | $0.937234 | $346.35K | +10.36% |
| 2021-05-30 | $0.8335 | $0.8920 | $0.7804 | $0.849255 | $351.64K | +2.39% |
| 2021-05-29 | $0.9013 | $0.9296 | $0.7914 | $0.829413 | $315.74K | -7.70% |
| 2021-05-28 | $0.9761 | $0.9850 | $0.8477 | $0.898599 | $371.09K | -7.41% |
| 2021-05-27 | $1.0239 | $1.032 | $0.9362 | $0.970503 | $439.96K | -4.06% |
| 2021-05-26 | $0.9955 | $1.033 | $0.9361 | $1.0115 | $28.80M | +1.74% |
| 2021-05-25 | $0.9771 | $1.0596 | $0.9337 | $0.994262 | $37.43M | +1.76% |
| 2021-05-24 | $0.9632 | $1.017 | $0.8672 | $0.977054 | $41.73M | +19.34% |
| 2021-05-23 | $0.9747 | $1.039 | $0.6788 | $0.818703 | $1.09M | -15.87% |
| 2021-05-22 | $0.9768 | $1.013 | $0.8570 | $0.973104 | $602.36K | -2.22% |
| 2021-05-21 | $0.9569 | $0.9995 | $0.8460 | $0.995173 | $55.40M | -10.24% |
| 2021-05-20 | $0.9342 | $1.1182 | $0.8394 | $1.1087 | $1.74M | +18.25% |
| 2021-05-19 | $1.3647 | $1.3868 | $0.7557 | $0.937566 | $5.07M | -31.33% |
| 2021-05-18 | $1.2867 | $1.391 | $1.2639 | $1.3653 | $788.20K | +6.28% |
| 2021-05-17 | $1.3986 | $1.4108 | $1.258 | $1.2846 | $1.00M | -8.20% |
| 2021-05-16 | $1.3897 | $1.54 | $1.3354 | $1.3994 | $1.33M | +0.88% |
| 2021-05-15 | $1.4767 | $1.5344 | $1.3739 | $1.3872 | $1.62M | -7.17% |
| 2021-05-14 | $1.4649 | $1.5343 | $1.3732 | $1.4944 | $72.72M | +10.60% |
| 2021-05-13 | $1.2738 | $1.4516 | $1.2037 | $1.3512 | $2.66M | +6.22% |
| 2021-05-12 | $1.4726 | $1.4992 | $1.2456 | $1.2721 | $2.65M | -13.73% |
| 2021-05-11 | $1.3717 | $1.477 | $1.325 | $1.4745 | $2.64M | +7.48% |
| 2021-05-10 | $1.5165 | $1.5553 | $1.31 | $1.3719 | $3.39M | -7.31% |
| 2021-05-09 | $1.5172 | $1.5556 | $1.4331 | $1.48 | $44.35M | -2.44% |
| 2021-05-08 | $1.5065 | $1.5884 | $1.4294 | $1.517 | $51.43M | -3.86% |
| 2021-05-07 | $1.5452 | $1.695 | $1.4721 | $1.5779 | $1.87M | +2.38% |
| 2021-05-06 | $1.4402 | $1.5757 | $1.4136 | $1.5413 | $1.68M | +6.98% |
| 2021-05-05 | $1.2755 | $1.4504 | $1.2567 | $1.4407 | $987.46K | +13.06% |
| 2021-05-04 | $1.4373 | $1.4429 | $1.2727 | $1.2742 | $1.16M | -11.17% |
| 2021-05-03 | $1.3877 | $1.4736 | $1.3857 | $1.4345 | $711.17K | +3.50% |
| 2021-05-02 | $1.3934 | $1.4124 | $1.323 | $1.386 | $725.47K | -0.80% |
| 2021-05-01 | $1.3933 | $1.4097 | $1.3224 | $1.3971 | $34.55M | +0.17% |
| 2021-04-30 | $1.4068 | $1.4356 | $1.3475 | $1.3947 | $35.61M | +5.68% |
| 2021-04-29 | $1.2888 | $1.3808 | $1.243 | $1.3198 | $1.37M | +2.42% |
| 2021-04-28 | $1.3097 | $1.3354 | $1.2107 | $1.2886 | $979.67K | -1.47% |
| 2021-04-27 | $1.2364 | $1.3303 | $1.2241 | $1.3078 | $857.18K | +4.00% |
| 2021-04-26 | $1.2251 | $1.2883 | $1.1823 | $1.2576 | $44.18M | +15.09% |
| 2021-04-25 | $1.0884 | $1.1919 | $1.0481 | $1.0927 | $760.52K | +0.42% |
| 2021-04-24 | $1.1667 | $1.17 | $1.0783 | $1.0882 | $588.14K | -6.61% |
| 2021-04-23 | $1.1636 | $1.1937 | $0.9158 | $1.1652 | $2.87M | +0.15% |
| 2021-04-22 | $1.2104 | $1.324 | $1.1369 | $1.1635 | $1.52M | -3.81% |
| 2021-04-21 | $1.2914 | $1.3435 | $1.1906 | $1.2096 | $1.89M | -5.85% |
| 2021-04-20 | $1.3128 | $1.3484 | $1.19 | $1.2847 | $61.73M | -1.99% |
| 2021-04-19 | $1.3259 | $1.3796 | $1.161 | $1.3107 | $108.98M | -9.89% |
| 2021-04-18 | $1.6934 | $1.7153 | $1.225 | $1.4546 | $3.34M | -14.32% |
| 2021-04-17 | $1.5063 | $1.7999 | $1.5063 | $1.6977 | $3.81M | +12.73% |
| 2021-04-16 | $1.5693 | $1.5993 | $1.4061 | $1.506 | $1.69M | -3.98% |
| 2021-04-15 | $1.4632 | $1.6211 | $1.4469 | $1.5684 | $1.25M | +7.24% |
| 2021-04-14 | $1.5156 | $1.5278 | $1.3817 | $1.4625 | $1.36M | -3.50% |
| 2021-04-13 | $1.4821 | $1.5532 | $1.4175 | $1.5155 | $1.52M | +2.22% |
| 2021-04-12 | $1.4578 | $1.5293 | $1.4175 | $1.4826 | $39.39M | -2.60% |
| 2021-04-11 | $1.3914 | $1.5457 | $1.361 | $1.5222 | $1.66M | +9.44% |
| 2021-04-10 | $1.393 | $1.4754 | $1.3571 | $1.3909 | $1.45M | -0.83% |
| 2021-04-09 | $1.3828 | $1.4752 | $1.3587 | $1.4026 | $35.64M | +2.05% |
| 2021-04-08 | $1.3639 | $1.4152 | $1.3203 | $1.3744 | $29.28M | +5.51% |
| 2021-04-07 | $1.3984 | $1.4823 | $1.2517 | $1.3027 | $1.89M | -6.84% |
| 2021-04-06 | $1.4046 | $1.4887 | $1.347 | $1.3983 | $2.03M | +0.70% |
| 2021-04-05 | $1.385 | $1.4895 | $1.3482 | $1.3885 | $49.70M | +6.21% |
| 2021-04-04 | $1.2622 | $1.348 | $1.2334 | $1.3073 | $1.01M | +3.52% |
| 2021-04-03 | $1.3577 | $1.4679 | $1.2604 | $1.2628 | $1.95M | -7.02% |
| 2021-04-02 | $1.3215 | $1.3674 | $1.3036 | $1.3581 | $886.21K | +1.58% |
| 2021-04-01 | $1.3359 | $1.3683 | $1.2911 | $1.337 | $28.70M | -0.17% |
| 2021-03-31 | $1.2973 | $1.3999 | $1.2701 | $1.3393 | $36.03M | +2.73% |
| 2021-03-30 | $1.3259 | $1.3506 | $1.2433 | $1.3037 | $31.84M | -7.07% |
| 2021-03-29 | $1.2357 | $1.451 | $1.2167 | $1.4028 | $1.50M | +12.69% |
| 2021-03-28 | $1.2133 | $1.2888 | $1.1917 | $1.2448 | $35.52M | +7.40% |
| 2021-03-27 | $1.1162 | $1.2178 | $1.0915 | $1.159 | $1.28M | +3.90% |
| 2021-03-26 | $1.0424 | $1.1236 | $1.0392 | $1.1155 | $587.32K | +7.27% |
| 2021-03-25 | $1.0299 | $1.0757 | $0.9823 | $1.0399 | $1.66M | +1.27% |
| 2021-03-24 | $1.1657 | $1.1702 | $0.9753 | $1.0268 | $43.47M | -7.56% |
| 2021-03-23 | $1.1019 | $1.1584 | $1.0641 | $1.1108 | $1.17M | +0.53% |
| 2021-03-22 | $1.1807 | $1.2288 | $1.0762 | $1.1049 | $1.69M | -7.60% |
| 2021-03-21 | $1.2183 | $1.2334 | $1.1521 | $1.1958 | $21.08M | -1.67% |
| 2021-03-20 | $1.2925 | $1.3036 | $1.1511 | $1.2162 | $28.11M | -2.67% |
| 2021-03-19 | $1.257 | $1.3105 | $1.2107 | $1.2495 | $1.05M | -2.35% |
| 2021-03-18 | $1.3116 | $1.318 | $1.2108 | $1.2795 | $29.83M | -2.08% |
| 2021-03-17 | $1.2017 | $1.3831 | $1.194 | $1.3067 | $57.87M | +8.81% |
| 2021-03-16 | $1.224 | $1.2421 | $1.1535 | $1.2009 | $38.05M | -1.04% |
| 2021-03-15 | $1.2837 | $1.295 | $1.1202 | $1.2135 | $73.74M | +8.19% |
| 2021-03-14 | $1.1401 | $1.17 | $1.0904 | $1.1216 | $1.41M | -1.94% |
| 2021-03-13 | $1.1225 | $1.1725 | $1.0877 | $1.1439 | $45.43M | +8.95% |
| 2021-03-12 | $1.0812 | $1.155 | $1.0339 | $1.0499 | $1.59M | -3.55% |
| 2021-03-11 | $1.0972 | $1.1559 | $1.0501 | $1.0886 | $45.53M | -0.95% |
| 2021-03-10 | $1.1528 | $1.1646 | $1.0493 | $1.0991 | $34.93M | -5.13% |
| 2021-03-09 | $1.1522 | $1.2302 | $1.1188 | $1.1585 | $44.67M | +0.60% |
| 2021-03-08 | $1.1024 | $1.1857 | $1.0827 | $1.1517 | $44.21M | +4.37% |
| 2021-03-07 | $1.103 | $1.1275 | $1.0594 | $1.1035 | $30.56M | +4.86% |
| 2021-03-06 | $1.0541 | $1.0691 | $1.0058 | $1.0523 | $693.08K | -0.23% |
| 2021-03-05 | $1.0918 | $1.0941 | $1.0056 | $1.0547 | $1.34M | -3.30% |
| 2021-03-04 | $1.1808 | $1.2479 | $1.0513 | $1.0907 | $2.47M | -5.71% |
| 2021-03-03 | $1.1278 | $1.2511 | $1.1118 | $1.1567 | $71.98M | +7.11% |
| 2021-03-02 | $1.0887 | $1.166 | $1.041 | $1.0799 | $2.08M | -0.80% |
| 2021-03-01 | $1.014 | $1.1072 | $1.0072 | $1.0886 | $1.46M | +7.22% |
| 2021-02-28 | $1.0983 | $1.1309 | $0.9479 | $1.0153 | $2.54M | -7.63% |
| 2021-02-27 | $0.9724 | $1.1907 | $0.9724 | $1.0991 | $2.64M | +13.08% |
| 2021-02-26 | $0.9814 | $1.0501 | $0.8992 | $0.971974 | $3.14M | -2.73% |
| 2021-02-25 | $1.1229 | $1.1501 | $0.8972 | $0.999244 | $44.98M | -5.76% |
| 2021-02-24 | $1.0052 | $1.1833 | $0.9580 | $1.0604 | $4.09M | +5.46% |
| 2021-02-23 | $1.1429 | $1.1429 | $0.8428 | $1.0054 | $10.39M | -11.99% |
| 2021-02-22 | $1.3055 | $1.3154 | $0.9378 | $1.1424 | $3.10M | -12.29% |
| 2021-02-21 | $1.3127 | $1.3881 | $1.1672 | $1.3025 | $1.49M | -2.03% |
| 2021-02-20 | $1.3895 | $1.4343 | $1.2329 | $1.3295 | $46.09M | -4.00% |
| 2021-02-19 | $1.3603 | $1.4953 | $1.3246 | $1.385 | $67.58M | +1.07% |
| 2021-02-18 | $1.3746 | $1.4422 | $1.3019 | $1.3703 | $54.80M | -0.22% |
| 2021-02-17 | $1.3358 | $1.4505 | $1.318 | $1.3733 | $54.98M | +3.40% |
| 2021-02-16 | $1.3596 | $1.4243 | $1.1986 | $1.3282 | $57.66M | -2.15% |
| 2021-02-15 | $1.5161 | $1.5465 | $1.301 | $1.3574 | $61.49M | -9.65% |
| 2021-02-14 | $1.4485 | $1.5622 | $1.1909 | $1.5023 | $72.30M | -10.04% |
| 2021-02-13 | $1.714 | $1.7914 | $1.3608 | $1.67 | $9.95M | -2.65% |
| 2021-02-12 | $1.2423 | $1.8322 | $1.1791 | $1.7155 | $12.46M | +38.06% |
| 2021-02-11 | $1.0296 | $1.3011 | $1.0296 | $1.2425 | $7.44M | +20.58% |
| 2021-02-10 | $1.0284 | $1.0479 | $0.9207 | $1.0305 | $3.45M | +0.18% |
| 2021-02-09 | $1.0071 | $1.0767 | $0.9635 | $1.0286 | $4.51M | +1.96% |
| 2021-02-08 | $0.9259 | $1.0963 | $0.8990 | $1.0088 | $72.21M | +19.53% |
| 2021-02-07 | $0.8095 | $0.8768 | $0.7705 | $0.843993 | $4.06M | +4.05% |
| 2021-02-06 | $0.7626 | $0.8770 | $0.7559 | $0.811118 | $35.88M | -2.67% |
| 2021-02-05 | $0.7057 | $0.8878 | $0.7007 | $0.833381 | $3.99M | +18.06% |
| 2021-02-04 | $0.7407 | $0.7580 | $0.6757 | $0.70587 | $2.55M | -4.77% |
| 2021-02-03 | $0.6503 | $0.7500 | $0.6480 | $0.741229 | $1.67M | +13.93% |
| 2021-02-02 | $0.6427 | $0.6722 | $0.6259 | $0.650575 | $1.34M | -0.73% |
| 2021-02-01 | $0.6368 | $0.6731 | $0.6249 | $0.655354 | $17.99M | +2.03% |
| 2021-01-31 | $0.6543 | $0.6673 | $0.6163 | $0.642324 | $22.91M | -2.32% |
| 2021-01-30 | $0.6959 | $0.7009 | $0.6384 | $0.657575 | $27.65M | +3.19% |
| 2021-01-29 | $0.5590 | $0.6839 | $0.5519 | $0.637256 | $2.59M | +12.07% |
| 2021-01-28 | $0.5737 | $0.5867 | $0.5519 | $0.56861 | $19.91M | +4.96% |
| 2021-01-27 | $0.6017 | $0.6022 | $0.5259 | $0.541739 | $2.06M | -9.93% |
| 2021-01-26 | $0.5566 | $0.6180 | $0.5358 | $0.601462 | $1.64M | +8.69% |
| 2021-01-25 | $0.6127 | $0.6158 | $0.5354 | $0.553392 | $18.07M | -1.65% |
| 2021-01-24 | $0.5571 | $0.5808 | $0.5481 | $0.56268 | $1.45M | +1.05% |
| 2021-01-23 | $0.5100 | $0.5700 | $0.5028 | $0.55686 | $2.10M | +9.08% |
| 2021-01-22 | $0.4606 | $0.5384 | $0.4306 | $0.510495 | $1.50M | +10.86% |
| 2021-01-21 | $0.5474 | $0.5486 | $0.4505 | $0.46047 | $1.80M | -15.95% |
| 2021-01-20 | $0.5222 | $0.5491 | $0.4857 | $0.547884 | $1.61M | +4.89% |
| 2021-01-19 | $0.5657 | $0.5726 | $0.5164 | $0.522328 | $1.35M | -6.42% |
| 2021-01-18 | $0.5574 | $0.5782 | $0.5424 | $0.558184 | $15.78M | -4.87% |
| 2021-01-17 | $0.5179 | $0.5871 | $0.4844 | $0.586736 | $2.78M | +13.13% |
| 2021-01-16 | $0.4880 | $0.5490 | $0.4850 | $0.518656 | $2.34M | +6.34% |
| 2021-01-15 | $0.4553 | $0.4981 | $0.4285 | $0.487752 | $1.85M | +8.70% |
| 2021-01-14 | $0.4489 | $0.4989 | $0.4341 | $0.448717 | $20.56M | -0.12% |
| 2021-01-13 | $0.4352 | $0.4529 | $0.4294 | $0.449273 | $10.81M | +12.74% |
| 2021-01-12 | $0.4174 | $0.4300 | $0.3916 | $0.398503 | $1.15M | -4.49% |
| 2021-01-11 | $0.4594 | $0.4594 | $0.3727 | $0.417222 | $2.26M | -9.34% |
| 2021-01-10 | $0.4848 | $0.5146 | $0.4161 | $0.460203 | $1.95M | -5.00% |
| 2021-01-09 | $0.4551 | $0.4940 | $0.4165 | $0.484406 | $1.32M | +6.45% |
| 2021-01-08 | $0.4609 | $0.4856 | $0.4126 | $0.455036 | $1.70M | -1.47% |
| 2021-01-07 | $0.4969 | $0.5001 | $0.4121 | $0.461847 | $24.23M | -7.96% |
| 2021-01-06 | $0.5095 | $0.5275 | $0.4714 | $0.501783 | $28.74M | +5.03% |
| 2021-01-05 | $0.4461 | $0.4955 | $0.4045 | $0.477752 | $3.58M | +7.03% |
| 2021-01-04 | $0.4246 | $0.4602 | $0.3694 | $0.446373 | $2.63M | +5.15% |
| 2021-01-03 | $0.4084 | $0.4352 | $0.3987 | $0.424509 | $2.19M | +2.53% |
| 2021-01-02 | $0.4287 | $0.4369 | $0.3888 | $0.414036 | $26.06M | +4.17% |
| 2021-01-01 | $0.3356 | $0.4308 | $0.3312 | $0.397479 | $3.84M | +18.41% |
Frequently asked questions
What was the Algorand price on January 1, 2021?
ALGO opened 2021-01-01 at $0.3356 and closed that day at $0.397479.
What was the highest price of Algorand in 2021?
The highest was $2.5515 on 2021-09-13; the lowest was $0.3312 on 2021-01-01.
How much did Algorand change in 2021?
ALGO moved +396.56% in 2021, from $0.3356 to $1.6665.
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.