Algorand price history in 2022
In 2022 Algorand (ALGO) went from $1.66 on 2022-01-01 to $0.173377 on 2022-12-31, a change of -89.56%. The highest price was $1.8446 on 2022-01-04 and the lowest $0.1600 on 2022-12-29. About $4.13B was traded across the year. The best day was 2022-11-10 (+20.79%) and the worst 2022-05-11 (-22.79%).
$1.66Open · 2022-01-01
$0.173377Close · 2022-12-31
$1.8446High · 2022-01-04
$0.1600Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.66 | $1.8446 | $0.8492 | $0.949958 | $903.18M | -42.77% |
| February | $0.9815 | $1.0979 | $0.6885 | $0.861199 | $586.37M | -12.26% |
| March | $0.8684 | $0.9883 | $0.6735 | $0.940452 | $629.18M | +8.30% |
| April | $0.9474 | $0.9766 | $0.5378 | $0.567836 | $410.29M | -40.06% |
| May | $0.6007 | $0.7854 | $0.3528 | $0.405633 | $437.35M | -32.47% |
| June | $0.4109 | $0.4316 | $0.27515 | $0.310788 | $180.02M | -24.36% |
| July | $0.3037 | $0.3786 | $0.2899 | $0.339169 | $170.81M | +11.68% |
| August | $0.33597 | $0.3837 | $0.27919 | $0.287699 | $154.83M | -14.37% |
| September | $0.2885 | $0.4100 | $0.2805 | $0.358072 | $223.98M | +24.12% |
| October | $0.3614 | $0.3802 | $0.2862 | $0.35679 | $195.91M | -1.28% |
| November | $0.35864 | $0.4503 | $0.2267 | $0.244661 | $174.08M | -31.78% |
| December | $0.2477 | $0.2483 | $0.1600 | $0.173377 | $62.62M | -30.01% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.16911 | $0.17459 | $0.1676 | $0.173377 | $1.83M | +0.96% |
| 2022-12-30 | $0.1632 | $0.1745 | $0.1624 | $0.171721 | $2.39M | +4.74% |
| 2022-12-29 | $0.1644 | $0.1663 | $0.1600 | $0.163946 | $2.14M | -0.96% |
| 2022-12-28 | $0.1635 | $0.1683 | $0.1628 | $0.16553 | $2.32M | -2.58% |
| 2022-12-27 | $0.1715 | $0.1722 | $0.1646 | $0.169918 | $293.44K | +0.51% |
| 2022-12-26 | $0.1683 | $0.1721 | $0.1660 | $0.169063 | $1.17M | +1.17% |
| 2022-12-25 | $0.1639 | $0.1695 | $0.1623 | $0.167107 | $1.12M | +0.91% |
| 2022-12-24 | $0.1685 | $0.1693 | $0.1631 | $0.165594 | $978.64K | -2.06% |
| 2022-12-23 | $0.1700 | $0.1708 | $0.1673 | $0.169083 | $960.79K | -1.09% |
| 2022-12-22 | $0.1671 | $0.1735 | $0.1647 | $0.170951 | $1.90M | +1.53% |
| 2022-12-21 | $0.1790 | $0.1791 | $0.1661 | $0.168369 | $3.05M | -5.88% |
| 2022-12-20 | $0.1797 | $0.1807 | $0.1745 | $0.178888 | $2.06M | +2.70% |
| 2022-12-19 | $0.1882 | $0.1912 | $0.1686 | $0.174186 | $998.38K | -6.18% |
| 2022-12-18 | $0.1931 | $0.19513 | $0.1814 | $0.185653 | $2.44M | -4.31% |
| 2022-12-17 | $0.1851 | $0.1952 | $0.18038 | $0.194025 | $1.35M | +4.87% |
| 2022-12-16 | $0.21003 | $0.2128 | $0.1808 | $0.185017 | $1.94M | -11.97% |
| 2022-12-15 | $0.2209 | $0.2285 | $0.2097 | $0.210181 | $2.60M | -4.09% |
| 2022-12-14 | $0.2242 | $0.2286 | $0.2167 | $0.219142 | $3.78M | -2.13% |
| 2022-12-13 | $0.21886 | $0.2251 | $0.2098 | $0.223902 | $1.90M | +1.77% |
| 2022-12-12 | $0.2154 | $0.2255 | $0.2096 | $0.219997 | $2.39M | -1.13% |
| 2022-12-11 | $0.2269 | $0.2301 | $0.2203 | $0.222519 | $448.80K | -1.52% |
| 2022-12-10 | $0.2298 | $0.2304 | $0.2251 | $0.225949 | $1.47M | -0.97% |
| 2022-12-09 | $0.2234 | $0.2301 | $0.2223 | $0.228154 | $1.90M | +1.87% |
| 2022-12-08 | $0.2214 | $0.2266 | $0.2205 | $0.223977 | $2.29M | +1.30% |
| 2022-12-07 | $0.2337 | $0.2343 | $0.2174 | $0.221108 | $4.55M | -5.45% |
| 2022-12-06 | $0.23618 | $0.23698 | $0.23149 | $0.233855 | $688.90K | -0.37% |
| 2022-12-05 | $0.2403 | $0.2409 | $0.2316 | $0.234725 | $3.94M | -2.24% |
| 2022-12-04 | $0.2390 | $0.2464 | $0.2384 | $0.240103 | $2.25M | +0.85% |
| 2022-12-03 | $0.2442 | $0.24592 | $0.2363 | $0.238086 | $1.65M | -1.68% |
| 2022-12-02 | $0.2437 | $0.2459 | $0.2385 | $0.242159 | $3.14M | -0.00% |
| 2022-12-01 | $0.2477 | $0.2483 | $0.2385 | $0.242168 | $2.68M | -1.02% |
| 2022-11-30 | $0.2417 | $0.2498 | $0.23699 | $0.244661 | $3.23M | +0.92% |
| 2022-11-29 | $0.2379 | $0.2480 | $0.2355 | $0.242432 | $2.46M | +2.36% |
| 2022-11-28 | $0.2399 | $0.2418 | $0.2267 | $0.236836 | $3.07M | -1.38% |
| 2022-11-27 | $0.24062 | $0.2492 | $0.23919 | $0.240157 | $812.92K | -1.57% |
| 2022-11-26 | $0.2436 | $0.2475 | $0.2374 | $0.243983 | $2.67M | +0.29% |
| 2022-11-25 | $0.2426 | $0.2460 | $0.2342 | $0.243282 | $2.51M | +0.31% |
| 2022-11-24 | $0.2415 | $0.2439 | $0.2339 | $0.242541 | $3.22M | -0.80% |
| 2022-11-23 | $0.2406 | $0.2476 | $0.2366 | $0.244495 | $3.82M | +1.79% |
| 2022-11-22 | $0.24465 | $0.2473 | $0.2274 | $0.240184 | $6.03M | -1.08% |
| 2022-11-21 | $0.2555 | $0.25706 | $0.2376 | $0.242797 | $6.68M | -4.15% |
| 2022-11-20 | $0.29827 | $0.29929 | $0.253305 | $0.253305 | $10.58M | -15.05% |
| 2022-11-19 | $0.2981 | $0.3126 | $0.2888 | $0.298192 | $5.91M | +0.87% |
| 2022-11-18 | $0.2849 | $0.3124 | $0.2788 | $0.295621 | $14.39M | +10.41% |
| 2022-11-17 | $0.2761 | $0.27967 | $0.2575 | $0.267739 | $1.18M | -2.98% |
| 2022-11-16 | $0.28164 | $0.29819 | $0.26448 | $0.275964 | $2.08M | -1.94% |
| 2022-11-15 | $0.2616 | $0.2916 | $0.25682 | $0.281431 | $2.25M | +7.48% |
| 2022-11-14 | $0.2620 | $0.26722 | $0.2370 | $0.261856 | $2.33M | +1.71% |
| 2022-11-13 | $0.2630 | $0.27766 | $0.2370 | $0.257449 | $6.97M | -5.93% |
| 2022-11-12 | $0.30271 | $0.30334 | $0.2709 | $0.273691 | $1.85M | -9.66% |
| 2022-11-11 | $0.32011 | $0.3296 | $0.2821 | $0.302947 | $4.12M | -5.47% |
| 2022-11-10 | $0.2651 | $0.32849 | $0.26141 | $0.320466 | $5.46M | +20.79% |
| 2022-11-09 | $0.33259 | $0.33574 | $0.25144 | $0.265319 | $7.51M | -20.39% |
| 2022-11-08 | $0.4193 | $0.4200 | $0.28297 | $0.333293 | $13.56M | -20.45% |
| 2022-11-07 | $0.40249 | $0.44851 | $0.3962 | $0.418954 | $6.25M | +4.04% |
| 2022-11-06 | $0.42374 | $0.44868 | $0.40218 | $0.402694 | $6.17M | -6.33% |
| 2022-11-05 | $0.4345 | $0.4503 | $0.4103 | $0.429916 | $28.15M | +3.56% |
| 2022-11-04 | $0.36963 | $0.4300 | $0.36528 | $0.415142 | $7.56M | +12.37% |
| 2022-11-03 | $0.3617 | $0.3848 | $0.3600 | $0.36944 | $6.33M | +2.16% |
| 2022-11-02 | $0.3601 | $0.36583 | $0.3433 | $0.361636 | $4.06M | +0.51% |
| 2022-11-01 | $0.35864 | $0.37033 | $0.3463 | $0.359813 | $2.86M | +0.85% |
| 2022-10-31 | $0.3584 | $0.3703 | $0.3459 | $0.35679 | $13.16M | -0.51% |
| 2022-10-30 | $0.3511 | $0.3802 | $0.3485 | $0.358613 | $20.65M | +5.70% |
| 2022-10-29 | $0.3330 | $0.34576 | $0.3330 | $0.33928 | $1.61M | +0.91% |
| 2022-10-28 | $0.3314 | $0.3433 | $0.3302 | $0.336211 | $6.94M | +2.20% |
| 2022-10-27 | $0.3320 | $0.3353 | $0.3195 | $0.328978 | $7.17M | -1.73% |
| 2022-10-26 | $0.3372 | $0.3442 | $0.3298 | $0.334776 | $9.08M | -0.07% |
| 2022-10-25 | $0.3343 | $0.3438 | $0.3288 | $0.3350 | $11.80M | +6.59% |
| 2022-10-24 | $0.3159 | $0.3166 | $0.3053 | $0.314279 | $917.73K | +0.60% |
| 2022-10-23 | $0.3088 | $0.31667 | $0.3055 | $0.312398 | $3.69M | +0.59% |
| 2022-10-22 | $0.3126 | $0.3157 | $0.3066 | $0.310581 | $2.06M | -0.69% |
| 2022-10-21 | $0.3083 | $0.3144 | $0.3076 | $0.312741 | $2.80M | +1.68% |
| 2022-10-20 | $0.3119 | $0.3120 | $0.2957 | $0.307586 | $4.40M | -0.78% |
| 2022-10-19 | $0.3156 | $0.3166 | $0.30351 | $0.309996 | $4.62M | -2.33% |
| 2022-10-18 | $0.3198 | $0.3217 | $0.3115 | $0.317407 | $3.52M | -3.84% |
| 2022-10-17 | $0.32225 | $0.3319 | $0.3178 | $0.330081 | $1.04M | +1.13% |
| 2022-10-16 | $0.3220 | $0.3317 | $0.3178 | $0.326385 | $4.36M | +1.85% |
| 2022-10-15 | $0.3227 | $0.3277 | $0.3179 | $0.320454 | $4.57M | +0.05% |
| 2022-10-14 | $0.3183 | $0.3227 | $0.3124 | $0.320299 | $5.11M | +0.46% |
| 2022-10-13 | $0.3131 | $0.3241 | $0.2868 | $0.318831 | $8.41M | +2.44% |
| 2022-10-12 | $0.3167 | $0.3170 | $0.2862 | $0.311233 | $7.44M | -1.89% |
| 2022-10-11 | $0.3215 | $0.3239 | $0.3138 | $0.317233 | $4.82M | -1.12% |
| 2022-10-10 | $0.3301 | $0.3318 | $0.3088 | $0.320825 | $5.84M | -3.87% |
| 2022-10-09 | $0.3382 | $0.3398 | $0.3250 | $0.333746 | $4.28M | -0.84% |
| 2022-10-08 | $0.3384 | $0.3399 | $0.3303 | $0.336564 | $4.47M | -0.94% |
| 2022-10-07 | $0.3405 | $0.3420 | $0.3352 | $0.339772 | $4.85M | -1.15% |
| 2022-10-06 | $0.3525 | $0.3541 | $0.3363 | $0.343736 | $6.18M | -2.66% |
| 2022-10-05 | $0.3487 | $0.3587 | $0.3477 | $0.353115 | $6.31M | +0.28% |
| 2022-10-04 | $0.3554 | $0.3602 | $0.3444 | $0.352131 | $6.83M | -0.79% |
| 2022-10-03 | $0.3511 | $0.3592 | $0.3474 | $0.354931 | $7.96M | +0.91% |
| 2022-10-02 | $0.3600 | $0.3658 | $0.3434 | $0.351715 | $11.44M | -1.77% |
| 2022-10-01 | $0.3614 | $0.3724 | $0.3539 | $0.358054 | $9.57M | -0.01% |
| 2022-09-30 | $0.3569 | $0.3684 | $0.3484 | $0.358072 | $10.64M | +0.47% |
| 2022-09-29 | $0.3430 | $0.3663 | $0.3398 | $0.356393 | $13.93M | +3.12% |
| 2022-09-28 | $0.3476 | $0.3640 | $0.3333 | $0.345612 | $14.69M | -1.01% |
| 2022-09-27 | $0.3655 | $0.3679 | $0.3320 | $0.349129 | $14.15M | -4.77% |
| 2022-09-26 | $0.3659 | $0.3753 | $0.3571 | $0.366601 | $11.72M | -5.58% |
| 2022-09-25 | $0.38493 | $0.40129 | $0.37801 | $0.388278 | $4.66M | +0.36% |
| 2022-09-24 | $0.3740 | $0.4011 | $0.3713 | $0.386876 | $21.02M | -3.03% |
| 2022-09-23 | $0.36968 | $0.4100 | $0.36351 | $0.398963 | $8.06M | +6.57% |
| 2022-09-22 | $0.3646 | $0.4069 | $0.3606 | $0.374376 | $38.56M | +11.74% |
| 2022-09-21 | $0.3297 | $0.3401 | $0.3085 | $0.335031 | $4.98M | +1.66% |
| 2022-09-20 | $0.3171 | $0.3470 | $0.3171 | $0.329551 | $5.83M | +4.05% |
| 2022-09-19 | $0.29364 | $0.3244 | $0.2915 | $0.31672 | $4.03M | +8.10% |
| 2022-09-18 | $0.3107 | $0.3178 | $0.28944 | $0.292999 | $1.19M | -6.08% |
| 2022-09-17 | $0.3077 | $0.3178 | $0.3053 | $0.311951 | $4.35M | +4.79% |
| 2022-09-16 | $0.2949 | $0.3005 | $0.2902 | $0.297684 | $657.57K | +0.72% |
| 2022-09-15 | $0.2925 | $0.3007 | $0.2911 | $0.295564 | $4.18M | -2.38% |
| 2022-09-14 | $0.2965 | $0.3047 | $0.2953 | $0.302765 | $689.39K | +1.23% |
| 2022-09-13 | $0.3022 | $0.3049 | $0.2946 | $0.29909 | $5.26M | -7.54% |
| 2022-09-12 | $0.32593 | $0.3329 | $0.3168 | $0.323467 | $1.44M | -0.22% |
| 2022-09-11 | $0.3238 | $0.3328 | $0.3168 | $0.324192 | $7.71M | +0.33% |
| 2022-09-10 | $0.3205 | $0.3308 | $0.3165 | $0.323133 | $6.38M | +0.26% |
| 2022-09-09 | $0.3190 | $0.3278 | $0.3163 | $0.322299 | $7.98M | +4.82% |
| 2022-09-08 | $0.2990 | $0.3080 | $0.2931 | $0.307485 | $1.61M | +2.26% |
| 2022-09-07 | $0.2931 | $0.3057 | $0.2929 | $0.300701 | $6.44M | +3.58% |
| 2022-09-06 | $0.3023 | $0.3025 | $0.2805 | $0.290302 | $7.01M | -4.26% |
| 2022-09-05 | $0.3025 | $0.3097 | $0.2961 | $0.30322 | $3.31M | -1.54% |
| 2022-09-04 | $0.30338 | $0.3190 | $0.3031 | $0.307963 | $4.53M | +0.36% |
| 2022-09-03 | $0.3010 | $0.3189 | $0.2994 | $0.306873 | $4.81M | +1.92% |
| 2022-09-02 | $0.3052 | $0.3071 | $0.2953 | $0.301099 | $3.68M | +2.64% |
| 2022-09-01 | $0.2885 | $0.2937 | $0.2833 | $0.293342 | $493.12K | +1.96% |
| 2022-08-31 | $0.2935 | $0.2943 | $0.2833 | $0.287699 | $2.98M | -1.75% |
| 2022-08-30 | $0.2911 | $0.3011 | $0.28405 | $0.292838 | $3.58M | -0.64% |
| 2022-08-29 | $0.28253 | $0.29932 | $0.2802 | $0.294724 | $3.23M | +4.40% |
| 2022-08-28 | $0.28864 | $0.29538 | $0.28131 | $0.28231 | $912.10K | -2.88% |
| 2022-08-27 | $0.2828 | $0.29071 | $0.2798 | $0.290695 | $3.47M | +2.47% |
| 2022-08-26 | $0.3070 | $0.3080 | $0.27919 | $0.283689 | $7.19M | -7.61% |
| 2022-08-25 | $0.30211 | $0.31026 | $0.2992 | $0.307049 | $3.08M | +1.72% |
| 2022-08-24 | $0.3080 | $0.3101 | $0.2992 | $0.301865 | $5.71M | -1.90% |
| 2022-08-23 | $0.3043 | $0.3096 | $0.2988 | $0.307723 | $4.80M | +1.31% |
| 2022-08-22 | $0.3046 | $0.3068 | $0.2927 | $0.303743 | $4.31M | +0.69% |
| 2022-08-21 | $0.3041 | $0.3092 | $0.2902 | $0.301649 | $5.34M | -0.23% |
| 2022-08-20 | $0.3085 | $0.3094 | $0.2939 | $0.302335 | $5.60M | -1.10% |
| 2022-08-19 | $0.3321 | $0.3322 | $0.30001 | $0.305687 | $7.59M | -8.39% |
| 2022-08-18 | $0.3404 | $0.34767 | $0.32541 | $0.333701 | $1.94M | -2.76% |
| 2022-08-17 | $0.3419 | $0.3477 | $0.3363 | $0.343157 | $4.70M | -0.81% |
| 2022-08-16 | $0.3553 | $0.3650 | $0.3383 | $0.345954 | $5.33M | -2.88% |
| 2022-08-15 | $0.3589 | $0.3607 | $0.3492 | $0.356201 | $4.97M | -1.41% |
| 2022-08-14 | $0.3734 | $0.3757 | $0.3502 | $0.361304 | $8.56M | -2.80% |
| 2022-08-13 | $0.3692 | $0.3837 | $0.3657 | $0.371699 | $7.38M | +1.17% |
| 2022-08-12 | $0.3596 | $0.3744 | $0.3587 | $0.367405 | $5.99M | +2.03% |
| 2022-08-11 | $0.3638 | $0.3672 | $0.3525 | $0.36008 | $6.06M | -1.05% |
| 2022-08-10 | $0.3639 | $0.3708 | $0.3567 | $0.363915 | $7.73M | +5.46% |
| 2022-08-09 | $0.36303 | $0.37658 | $0.34061 | $0.345083 | $2.72M | -4.94% |
| 2022-08-08 | $0.35602 | $0.37196 | $0.35319 | $0.362997 | $2.23M | +0.89% |
| 2022-08-07 | $0.3586 | $0.3721 | $0.3533 | $0.359787 | $7.82M | +1.49% |
| 2022-08-06 | $0.3522 | $0.3658 | $0.3424 | $0.354498 | $7.31M | -0.21% |
| 2022-08-05 | $0.3458 | $0.35983 | $0.3452 | $0.355252 | $6.90M | +3.86% |
| 2022-08-04 | $0.3381 | $0.3507 | $0.3288 | $0.342055 | $7.65M | +4.73% |
| 2022-08-03 | $0.32636 | $0.33915 | $0.31749 | $0.326613 | $1.59M | -0.90% |
| 2022-08-02 | $0.3281 | $0.3350 | $0.3173 | $0.329592 | $6.37M | -3.83% |
| 2022-08-01 | $0.33597 | $0.34419 | $0.3300 | $0.342714 | $1.82M | +1.05% |
| 2022-07-31 | $0.3504 | $0.3556 | $0.3309 | $0.339169 | $12.52M | +0.59% |
| 2022-07-30 | $0.33657 | $0.3547 | $0.32913 | $0.337166 | $2.45M | +0.19% |
| 2022-07-29 | $0.33621 | $0.3450 | $0.32538 | $0.336527 | $1.95M | -0.05% |
| 2022-07-28 | $0.3378 | $0.3450 | $0.3251 | $0.336695 | $13.04M | +0.48% |
| 2022-07-27 | $0.3127 | $0.3405 | $0.3083 | $0.335077 | $12.63M | +7.35% |
| 2022-07-26 | $0.3036 | $0.3144 | $0.3010 | $0.312133 | $4.04M | +1.72% |
| 2022-07-25 | $0.3256 | $0.3277 | $0.3033 | $0.306848 | $4.22M | -9.94% |
| 2022-07-24 | $0.33656 | $0.34805 | $0.33436 | $0.340711 | $791.19K | +0.26% |
| 2022-07-23 | $0.3317 | $0.3443 | $0.3259 | $0.339828 | $3.54M | +1.72% |
| 2022-07-22 | $0.3433 | $0.3460 | $0.3279 | $0.334084 | $5.43M | -3.22% |
| 2022-07-21 | $0.3403 | $0.3577 | $0.3400 | $0.345207 | $7.32M | +0.89% |
| 2022-07-20 | $0.3667 | $0.3681 | $0.3329 | $0.342165 | $8.32M | -7.11% |
| 2022-07-19 | $0.3677 | $0.3786 | $0.3619 | $0.368352 | $9.43M | +0.90% |
| 2022-07-18 | $0.3661 | $0.3707 | $0.3454 | $0.365068 | $9.77M | +8.60% |
| 2022-07-17 | $0.34081 | $0.34435 | $0.33259 | $0.336149 | $1.42M | -0.50% |
| 2022-07-16 | $0.3398 | $0.3456 | $0.3328 | $0.337843 | $6.80M | +3.08% |
| 2022-07-15 | $0.32998 | $0.33263 | $0.32071 | $0.327758 | $1.53M | +0.21% |
| 2022-07-14 | $0.3145 | $0.3326 | $0.3124 | $0.327062 | $7.24M | +4.56% |
| 2022-07-13 | $0.2988 | $0.3147 | $0.2979 | $0.312802 | $4.85M | +5.36% |
| 2022-07-12 | $0.3020 | $0.3088 | $0.2899 | $0.296881 | $4.83M | -1.08% |
| 2022-07-11 | $0.3040 | $0.3090 | $0.2936 | $0.300131 | $4.37M | -2.16% |
| 2022-07-10 | $0.3081 | $0.3118 | $0.2998 | $0.306761 | $4.37M | -4.60% |
| 2022-07-09 | $0.31438 | $0.32418 | $0.31403 | $0.32155 | $1.26M | +1.09% |
| 2022-07-08 | $0.3179 | $0.3233 | $0.3131 | $0.318072 | $5.87M | -0.53% |
| 2022-07-07 | $0.3169 | $0.3286 | $0.3096 | $0.319776 | $6.56M | +1.75% |
| 2022-07-06 | $0.3073 | $0.3186 | $0.3070 | $0.314288 | $4.33M | +2.16% |
| 2022-07-05 | $0.3059 | $0.3162 | $0.3016 | $0.307633 | $4.27M | -3.78% |
| 2022-07-04 | $0.30981 | $0.32093 | $0.30014 | $0.319722 | $1.48M | +2.59% |
| 2022-07-03 | $0.3018 | $0.3204 | $0.3001 | $0.311656 | $4.08M | +2.22% |
| 2022-07-02 | $0.3052 | $0.3125 | $0.2994 | $0.304875 | $5.08M | -0.16% |
| 2022-07-01 | $0.3037 | $0.3130 | $0.2991 | $0.305371 | $7.00M | -1.74% |
| 2022-06-30 | $0.3012 | $0.3172 | $0.2839 | $0.310788 | $5.91M | +4.45% |
| 2022-06-29 | $0.3031 | $0.3052 | $0.2837 | $0.297542 | $6.30M | -3.13% |
| 2022-06-28 | $0.3190 | $0.3224 | $0.2993 | $0.30717 | $5.44M | -7.18% |
| 2022-06-27 | $0.33184 | $0.34651 | $0.32475 | $0.330942 | $1.66M | -0.47% |
| 2022-06-26 | $0.3435 | $0.3474 | $0.3271 | $0.332507 | $4.72M | -4.17% |
| 2022-06-25 | $0.3358 | $0.3602 | $0.3348 | $0.346981 | $4.48M | -0.88% |
| 2022-06-24 | $0.33632 | $0.35861 | $0.33485 | $0.350058 | $2.65M | +4.08% |
| 2022-06-23 | $0.31353 | $0.33776 | $0.31195 | $0.336333 | $1.95M | +6.03% |
| 2022-06-22 | $0.3255 | $0.3318 | $0.31215 | $0.317215 | $5.97M | -1.89% |
| 2022-06-21 | $0.3352 | $0.3380 | $0.3120 | $0.323334 | $6.69M | +1.37% |
| 2022-06-20 | $0.31457 | $0.32727 | $0.3015 | $0.318964 | $3.66M | +0.25% |
| 2022-06-19 | $0.2962 | $0.3197 | $0.2863 | $0.318159 | $8.44M | +7.49% |
| 2022-06-18 | $0.31015 | $0.3148 | $0.27515 | $0.295992 | $4.55M | -4.56% |
| 2022-06-17 | $0.3022 | $0.31803 | $0.29887 | $0.310134 | $2.57M | +1.77% |
| 2022-06-16 | $0.3399 | $0.34461 | $0.2958 | $0.304727 | $6.53M | -10.37% |
| 2022-06-15 | $0.30838 | $0.34152 | $0.27843 | $0.339987 | $7.61M | +10.01% |
| 2022-06-14 | $0.30411 | $0.3122 | $0.2822 | $0.309061 | $16.06M | +0.85% |
| 2022-06-13 | $0.32463 | $0.3292 | $0.2878 | $0.306455 | $20.58M | -5.75% |
| 2022-06-12 | $0.35042 | $0.35188 | $0.3238 | $0.325159 | $4.37M | -6.69% |
| 2022-06-11 | $0.36887 | $0.3798 | $0.33821 | $0.348457 | $8.20M | -5.50% |
| 2022-06-10 | $0.40418 | $0.40496 | $0.36285 | $0.368755 | $4.38M | -8.75% |
| 2022-06-09 | $0.41676 | $0.41831 | $0.3997 | $0.40413 | $3.37M | -2.31% |
| 2022-06-08 | $0.3994 | $0.4316 | $0.3994 | $0.413693 | $11.40M | +3.69% |
| 2022-06-07 | $0.41283 | $0.41344 | $0.37684 | $0.398966 | $2.22M | -3.42% |
| 2022-06-06 | $0.39181 | $0.42469 | $0.3907 | $0.413082 | $2.24M | +5.36% |
| 2022-06-05 | $0.38819 | $0.40305 | $0.37934 | $0.392052 | $2.93M | -0.20% |
| 2022-06-04 | $0.3765 | $0.4029 | $0.3742 | $0.392836 | $5.97M | +3.82% |
| 2022-06-03 | $0.3741 | $0.3873 | $0.3672 | $0.378372 | $4.47M | -4.22% |
| 2022-06-02 | $0.38501 | $0.3971 | $0.37643 | $0.395053 | $3.41M | +2.64% |
| 2022-06-01 | $0.4109 | $0.4277 | $0.37433 | $0.384908 | $11.30M | -5.11% |
| 2022-05-31 | $0.4122 | $0.4289 | $0.3998 | $0.405633 | $15.47M | -2.42% |
| 2022-05-30 | $0.4034 | $0.4253 | $0.3954 | $0.415688 | $11.70M | +9.68% |
| 2022-05-29 | $0.36729 | $0.3797 | $0.35289 | $0.378993 | $964.35K | +2.81% |
| 2022-05-28 | $0.3668 | $0.3763 | $0.3528 | $0.368625 | $4.99M | +1.28% |
| 2022-05-27 | $0.3681 | $0.3744 | $0.3550 | $0.363953 | $5.75M | -2.35% |
| 2022-05-26 | $0.3907 | $0.3996 | $0.3563 | $0.37273 | $7.21M | -7.99% |
| 2022-05-25 | $0.4187 | $0.4219 | $0.3990 | $0.405115 | $717.30K | -1.64% |
| 2022-05-24 | $0.4065 | $0.4220 | $0.3973 | $0.411882 | $4.61M | +0.30% |
| 2022-05-23 | $0.4479 | $0.4526 | $0.3907 | $0.410663 | $6.35M | -7.92% |
| 2022-05-22 | $0.4369 | $0.4527 | $0.4329 | $0.445971 | $7.19M | +2.31% |
| 2022-05-21 | $0.4379 | $0.4489 | $0.4236 | $0.435887 | $6.39M | -0.01% |
| 2022-05-20 | $0.4285 | $0.4429 | $0.4199 | $0.435927 | $6.54M | -3.40% |
| 2022-05-19 | $0.4334 | $0.4640 | $0.4209 | $0.451268 | $3.97M | +4.20% |
| 2022-05-18 | $0.4950 | $0.5039 | $0.4313 | $0.433072 | $3.31M | -12.55% |
| 2022-05-17 | $0.4602 | $0.5078 | $0.4593 | $0.495206 | $2.59M | +7.49% |
| 2022-05-16 | $0.4907 | $0.4907 | $0.4386 | $0.460688 | $2.47M | -6.20% |
| 2022-05-15 | $0.4634 | $0.4939 | $0.4442 | $0.491122 | $1.37M | +6.66% |
| 2022-05-14 | $0.4236 | $0.4747 | $0.4187 | $0.460434 | $8.49M | +3.99% |
| 2022-05-13 | $0.4232 | $0.5086 | $0.4150 | $0.442775 | $3.89M | +4.80% |
| 2022-05-12 | $0.4505 | $0.4820 | $0.3569 | $0.422508 | $5.85M | -6.35% |
| 2022-05-11 | $0.5848 | $0.6065 | $0.4044 | $0.451143 | $14.95M | -22.79% |
| 2022-05-10 | $0.5748 | $0.6610 | $0.5512 | $0.584288 | $20.68M | +1.75% |
| 2022-05-09 | $0.7297 | $0.7553 | $0.5665 | $0.574256 | $30.30M | -21.21% |
| 2022-05-08 | $0.7490 | $0.7848 | $0.7075 | $0.728823 | $7.91M | -2.82% |
| 2022-05-07 | $0.7417 | $0.7854 | $0.7073 | $0.750004 | $87.43M | +7.48% |
| 2022-05-06 | $0.6342 | $0.7252 | $0.6257 | $0.697828 | $7.88M | +8.20% |
| 2022-05-05 | $0.6284 | $0.6884 | $0.6147 | $0.644936 | $60.17M | -9.84% |
| 2022-05-04 | $0.6716 | $0.7187 | $0.6537 | $0.715362 | $9.74M | +7.88% |
| 2022-05-03 | $0.6678 | $0.7083 | $0.6523 | $0.663122 | $69.52M | +7.65% |
| 2022-05-02 | $0.6016 | $0.6468 | $0.5802 | $0.615973 | $4.35M | +2.88% |
| 2022-05-01 | $0.6007 | $0.6087 | $0.5796 | $0.598711 | $14.60M | +5.44% |
| 2022-04-30 | $0.6381 | $0.6396 | $0.5378 | $0.567836 | $2.14M | -9.37% |
| 2022-04-29 | $0.6561 | $0.6577 | $0.6128 | $0.626558 | $13.98M | -10.40% |
| 2022-04-28 | $0.6712 | $0.7150 | $0.6610 | $0.699271 | $2.71M | +3.85% |
| 2022-04-27 | $0.6707 | $0.6945 | $0.6542 | $0.673323 | $15.56M | +1.19% |
| 2022-04-26 | $0.6625 | $0.6784 | $0.6430 | $0.6654 | $22.32M | -5.35% |
| 2022-04-25 | $0.7010 | $0.7060 | $0.6554 | $0.703017 | $2.32M | +2.81% |
| 2022-04-24 | $0.7065 | $0.7124 | $0.6555 | $0.683791 | $19.13M | -3.21% |
| 2022-04-23 | $0.7173 | $0.7203 | $0.7016 | $0.70648 | $6.65M | -1.62% |
| 2022-04-22 | $0.7158 | $0.7285 | $0.7059 | $0.718109 | $9.36M | +0.21% |
| 2022-04-21 | $0.7563 | $0.7573 | $0.7088 | $0.716589 | $17.61M | -4.64% |
| 2022-04-20 | $0.7384 | $0.7745 | $0.7305 | $0.751482 | $15.78M | +0.91% |
| 2022-04-19 | $0.7532 | $0.7713 | $0.7328 | $0.744724 | $15.77M | -0.47% |
| 2022-04-18 | $0.7206 | $0.7615 | $0.7123 | $0.74827 | $14.63M | +4.27% |
| 2022-04-17 | $0.7405 | $0.7422 | $0.6881 | $0.717629 | $16.13M | -3.17% |
| 2022-04-16 | $0.7302 | $0.7515 | $0.7291 | $0.741141 | $6.21M | +1.07% |
| 2022-04-15 | $0.7354 | $0.7454 | $0.7277 | $0.733319 | $8.89M | +0.10% |
| 2022-04-14 | $0.7194 | $0.7399 | $0.7150 | $0.732605 | $11.39M | -1.79% |
| 2022-04-13 | $0.7258 | $0.7480 | $0.7138 | $0.745987 | $1.86M | +1.01% |
| 2022-04-12 | $0.7339 | $0.7480 | $0.7050 | $0.738512 | $21.82M | +6.56% |
| 2022-04-11 | $0.7501 | $0.7603 | $0.6813 | $0.693024 | $2.32M | -7.64% |
| 2022-04-10 | $0.7896 | $0.7896 | $0.7475 | $0.750382 | $2.32M | -4.26% |
| 2022-04-09 | $0.7670 | $0.7899 | $0.7639 | $0.783795 | $8.77M | +2.53% |
| 2022-04-08 | $0.7977 | $0.8008 | $0.7517 | $0.76448 | $14.52M | -4.21% |
| 2022-04-07 | $0.7804 | $0.8096 | $0.7715 | $0.79804 | $17.25M | +2.96% |
| 2022-04-06 | $0.7862 | $0.8030 | $0.7507 | $0.77508 | $32.66M | -7.07% |
| 2022-04-05 | $0.8827 | $0.9003 | $0.8307 | $0.834066 | $2.59M | -4.01% |
| 2022-04-04 | $0.8836 | $0.9007 | $0.8500 | $0.868904 | $29.36M | -7.06% |
| 2022-04-03 | $0.9061 | $0.9474 | $0.8880 | $0.934891 | $2.10M | +1.70% |
| 2022-04-02 | $0.9369 | $0.9528 | $0.8875 | $0.919242 | $34.89M | -1.93% |
| 2022-04-01 | $0.9474 | $0.9766 | $0.9302 | $0.937308 | $39.25M | -0.33% |
| 2022-03-31 | $0.9419 | $0.9503 | $0.8897 | $0.940452 | $40.05M | +0.28% |
| 2022-03-30 | $0.9352 | $0.9883 | $0.9125 | $0.93779 | $50.96M | +0.65% |
| 2022-03-29 | $0.9251 | $0.9559 | $0.8823 | $0.931695 | $41.52M | +1.26% |
| 2022-03-28 | $0.9467 | $0.9644 | $0.8920 | $0.920085 | $39.59M | -2.90% |
| 2022-03-27 | $0.9169 | $0.9737 | $0.9137 | $0.947584 | $31.83M | +3.51% |
| 2022-03-26 | $0.9001 | $0.9296 | $0.8947 | $0.915479 | $17.54M | +2.15% |
| 2022-03-25 | $0.9246 | $0.9410 | $0.8748 | $0.896221 | $35.63M | +0.52% |
| 2022-03-24 | $0.8390 | $0.9079 | $0.8212 | $0.89157 | $3.10M | +6.36% |
| 2022-03-23 | $0.8264 | $0.8387 | $0.8045 | $0.838287 | $4.03M | +0.78% |
| 2022-03-22 | $0.8274 | $0.8388 | $0.8044 | $0.83177 | $25.38M | +0.52% |
| 2022-03-21 | $0.8036 | $0.8523 | $0.7931 | $0.827503 | $54.04M | +11.45% |
| 2022-03-20 | $0.7647 | $0.7767 | $0.7341 | $0.742515 | $1.49M | -0.80% |
| 2022-03-19 | $0.7745 | $0.7801 | $0.7381 | $0.748468 | $20.15M | -2.65% |
| 2022-03-18 | $0.7527 | $0.7798 | $0.7505 | $0.76883 | $17.17M | +2.56% |
| 2022-03-17 | $0.7431 | $0.7651 | $0.7256 | $0.749651 | $21.50M | +1.13% |
| 2022-03-16 | $0.7159 | $0.7500 | $0.6971 | $0.741239 | $18.15M | +3.52% |
| 2022-03-15 | $0.6956 | $0.7375 | $0.6916 | $0.716025 | $19.43M | +2.40% |
| 2022-03-14 | $0.6990 | $0.7082 | $0.6784 | $0.699277 | $13.43M | +0.69% |
| 2022-03-13 | $0.7023 | $0.7146 | $0.6735 | $0.694478 | $12.87M | -1.22% |
| 2022-03-12 | $0.7118 | $0.7166 | $0.6943 | $0.70308 | $5.97M | -0.78% |
| 2022-03-11 | $0.7077 | $0.7250 | $0.6990 | $0.708593 | $8.49M | -3.18% |
| 2022-03-10 | $0.7671 | $0.7809 | $0.7224 | $0.731892 | $1.33M | -4.57% |
| 2022-03-09 | $0.7402 | $0.7800 | $0.7397 | $0.766941 | $1.15M | +3.68% |
| 2022-03-08 | $0.7276 | $0.7594 | $0.7249 | $0.739733 | $1.50M | +0.10% |
| 2022-03-07 | $0.7608 | $0.7671 | $0.7198 | $0.738996 | $19.21M | -2.49% |
| 2022-03-06 | $0.7614 | $0.7817 | $0.7287 | $0.757845 | $21.90M | -0.85% |
| 2022-03-05 | $0.7661 | $0.7772 | $0.7428 | $0.764325 | $12.22M | +0.01% |
| 2022-03-04 | $0.7860 | $0.7993 | $0.7420 | $0.764279 | $18.56M | -3.16% |
| 2022-03-03 | $0.8017 | $0.8106 | $0.7615 | $0.789258 | $30.41M | -2.02% |
| 2022-03-02 | $0.8166 | $0.8518 | $0.7956 | $0.805551 | $38.14M | -5.90% |
| 2022-03-01 | $0.8684 | $0.8948 | $0.8368 | $0.856034 | $2.42M | -0.60% |
| 2022-02-28 | $0.8532 | $0.8951 | $0.8346 | $0.861199 | $40.28M | +8.02% |
| 2022-02-27 | $0.8590 | $0.8620 | $0.7825 | $0.797225 | $1.56M | -5.23% |
| 2022-02-26 | $0.8431 | $0.8814 | $0.8099 | $0.841225 | $31.52M | +0.17% |
| 2022-02-25 | $0.8077 | $0.8573 | $0.7906 | $0.839769 | $22.59M | +8.05% |
| 2022-02-24 | $0.7846 | $0.7957 | $0.6885 | $0.777237 | $3.10M | -0.89% |
| 2022-02-23 | $0.8113 | $0.8505 | $0.7817 | $0.784218 | $2.12M | -4.05% |
| 2022-02-22 | $0.8090 | $0.8406 | $0.7922 | $0.817348 | $19.46M | +4.30% |
| 2022-02-21 | $0.8455 | $0.8783 | $0.7800 | $0.783685 | $3.27M | -8.11% |
| 2022-02-20 | $0.8489 | $0.8786 | $0.8177 | $0.852819 | $19.30M | -5.15% |
| 2022-02-19 | $0.8954 | $0.9171 | $0.8704 | $0.899088 | $1.36M | +0.50% |
| 2022-02-18 | $0.8843 | $0.9175 | $0.8707 | $0.894638 | $14.27M | +0.77% |
| 2022-02-17 | $0.9402 | $0.9445 | $0.8767 | $0.887788 | $22.99M | -9.13% |
| 2022-02-16 | $0.9699 | $1.0071 | $0.9533 | $0.976969 | $2.73M | +0.16% |
| 2022-02-15 | $0.9460 | $1.0071 | $0.9348 | $0.975429 | $30.53M | +8.42% |
| 2022-02-14 | $0.8965 | $0.9096 | $0.8719 | $0.899643 | $1.83M | +0.09% |
| 2022-02-13 | $0.9240 | $0.9253 | $0.8711 | $0.898861 | $20.15M | -2.50% |
| 2022-02-12 | $0.9127 | $0.9401 | $0.9055 | $0.921922 | $15.56M | +0.86% |
| 2022-02-11 | $0.9868 | $0.9898 | $0.8891 | $0.91409 | $27.63M | -7.16% |
| 2022-02-10 | $1.0163 | $1.0312 | $0.9473 | $0.984573 | $34.90M | -3.52% |
| 2022-02-09 | $1.0283 | $1.0495 | $0.9758 | $1.0205 | $44.15M | -0.67% |
| 2022-02-08 | $1.009 | $1.046 | $0.9871 | $1.0275 | $37.15M | -3.96% |
| 2022-02-07 | $1.0276 | $1.0979 | $0.9994 | $1.0699 | $4.90M | +4.45% |
| 2022-02-06 | $1.0024 | $1.0297 | $0.9718 | $1.0243 | $2.51M | +3.41% |
| 2022-02-05 | $1.0261 | $1.0281 | $0.9708 | $0.990508 | $32.54M | -2.98% |
| 2022-02-04 | $0.9624 | $1.0441 | $0.9619 | $1.0209 | $37.35M | +6.70% |
| 2022-02-03 | $0.9273 | $0.9743 | $0.9079 | $0.956803 | $32.96M | +3.26% |
| 2022-02-02 | $0.9878 | $1.0007 | $0.9010 | $0.926634 | $42.15M | -5.81% |
| 2022-02-01 | $0.9815 | $1.03 | $0.9610 | $0.98382 | $37.51M | +3.56% |
| 2022-01-31 | $0.9454 | $0.9703 | $0.9031 | $0.949958 | $1.84M | -0.86% |
| 2022-01-30 | $0.9521 | $0.9682 | $0.9030 | $0.958218 | $29.06M | +0.36% |
| 2022-01-29 | $0.9655 | $0.9936 | $0.9401 | $0.954791 | $28.66M | -0.93% |
| 2022-01-28 | $0.9603 | $1.0073 | $0.9380 | $0.963725 | $33.96M | +0.97% |
| 2022-01-27 | $0.9369 | $0.9700 | $0.8827 | $0.954452 | $46.64M | +2.25% |
| 2022-01-26 | $0.9636 | $0.9948 | $0.8769 | $0.933446 | $53.87M | +1.20% |
| 2022-01-25 | $0.9130 | $0.9570 | $0.8671 | $0.922412 | $2.45M | +3.24% |
| 2022-01-24 | $0.8770 | $0.9409 | $0.8492 | $0.893504 | $47.66M | -9.70% |
| 2022-01-23 | $0.9517 | $1.0054 | $0.9245 | $0.989445 | $3.60M | +3.87% |
| 2022-01-22 | $0.8846 | $1.0058 | $0.8717 | $0.952573 | $74.85M | -7.63% |
| 2022-01-21 | $1.1622 | $1.1969 | $0.9998 | $1.0312 | $5.48M | -11.38% |
| 2022-01-20 | $1.3203 | $1.3226 | $1.0556 | $1.1637 | $78.14M | -8.07% |
| 2022-01-19 | $1.3178 | $1.3224 | $1.2256 | $1.2657 | $1.90M | -2.34% |
| 2022-01-18 | $1.2903 | $1.3333 | $1.2247 | $1.2961 | $45.96M | -3.47% |
| 2022-01-17 | $1.4293 | $1.4431 | $1.3382 | $1.3427 | $2.42M | -6.09% |
| 2022-01-16 | $1.3783 | $1.4483 | $1.3659 | $1.4297 | $2.18M | +3.68% |
| 2022-01-15 | $1.3819 | $1.4149 | $1.3576 | $1.3789 | $1.17M | -1.33% |
| 2022-01-14 | $1.3825 | $1.4045 | $1.3568 | $1.3975 | $31.31M | +1.42% |
| 2022-01-13 | $1.4209 | $1.4305 | $1.3223 | $1.378 | $72.43M | -8.09% |
| 2022-01-12 | $1.4469 | $1.5037 | $1.44 | $1.4992 | $2.93M | +2.54% |
| 2022-01-11 | $1.3798 | $1.5036 | $1.3776 | $1.462 | $66.58M | +6.29% |
| 2022-01-10 | $1.3394 | $1.4349 | $1.3188 | $1.3754 | $57.52M | -1.82% |
| 2022-01-09 | $1.3854 | $1.4411 | $1.3686 | $1.4009 | $1.04M | +0.97% |
| 2022-01-08 | $1.4001 | $1.4342 | $1.315 | $1.3875 | $46.82M | -1.77% |
| 2022-01-07 | $1.4303 | $1.4699 | $1.3925 | $1.4126 | $43.17M | -9.78% |
| 2022-01-06 | $1.5544 | $1.6049 | $1.4825 | $1.5657 | $2.51M | +0.86% |
| 2022-01-05 | $1.791 | $1.8023 | $1.4451 | $1.5524 | $107.61M | -7.11% |
| 2022-01-04 | $1.7951 | $1.8446 | $1.6597 | $1.6713 | $3.88M | -6.78% |
| 2022-01-03 | $1.6736 | $1.8358 | $1.6265 | $1.7928 | $3.66M | +7.12% |
| 2022-01-02 | $1.7415 | $1.7836 | $1.66 | $1.6736 | $2.51M | -3.89% |
| 2022-01-01 | $1.66 | $1.7689 | $1.6301 | $1.7414 | $1.37M | +4.50% |
Frequently asked questions
What was the Algorand price on January 1, 2022?
ALGO opened 2022-01-01 at $1.66 and closed that day at $1.7414.
What was the highest price of Algorand in 2022?
The highest was $1.8446 on 2022-01-04; the lowest was $0.1600 on 2022-12-29.
How much did Algorand change in 2022?
ALGO moved -89.56% in 2022, from $1.66 to $0.173377.
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.