Algorand price history in 2023
In 2023 Algorand (ALGO) went from $0.1747 on 2023-01-01 to $0.225357 on 2023-12-31, a change of +29.00%. The highest price was $0.2986 on 2023-02-07 and the lowest $0.0818 on 2023-08-17. About $1.31B was traded across the year. The best day was 2023-03-29 (+16.36%) and the worst 2023-11-21 (-12.61%).
$0.1747Open · 2023-01-01
$0.225357Close · 2023-12-31
$0.2986High · 2023-02-07
$0.0818Low · 2023-08-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1747 | $0.2645 | $0.1731 | $0.23809 | $111.70M | +36.29% |
| February | $0.24145 | $0.2986 | $0.23084 | $0.244199 | $99.11M | +1.14% |
| March | $0.2443 | $0.2539 | $0.1796 | $0.223387 | $101.91M | -8.56% |
| April | $0.2259 | $0.2352 | $0.1715 | $0.178954 | $115.42M | -20.78% |
| May | $0.1780 | $0.1831 | $0.1448 | $0.147342 | $71.74M | -17.22% |
| June | $0.1471 | $0.15363 | $0.0981 | $0.122834 | $56.41M | -16.50% |
| July | $0.1218 | $0.1302 | $0.1054 | $0.10922 | $87.11M | -10.33% |
| August | $0.1093 | $0.1190 | $0.0818 | $0.092814 | $93.75M | -15.08% |
| September | $0.09257 | $0.1057 | $0.08734 | $0.103422 | $43.20M | +11.72% |
| October | $0.10324 | $0.11249 | $0.08788 | $0.108275 | $59.27M | +4.88% |
| November | $0.1093 | $0.15044 | $0.1067 | $0.134821 | $119.56M | +23.35% |
| December | $0.1351 | $0.2531 | $0.1348 | $0.225357 | $354.07M | +66.81% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.22126 | $0.23268 | $0.2185 | $0.225357 | $3.10M | +0.80% |
| 2023-12-30 | $0.2266 | $0.22759 | $0.2184 | $0.223564 | $3.03M | -1.11% |
| 2023-12-29 | $0.2338 | $0.2430 | $0.22034 | $0.226063 | $5.49M | -2.96% |
| 2023-12-28 | $0.2253 | $0.2430 | $0.2234 | $0.232948 | $10.55M | +2.84% |
| 2023-12-27 | $0.2307 | $0.2356 | $0.2213 | $0.226526 | $10.74M | -2.56% |
| 2023-12-26 | $0.2338 | $0.2384 | $0.21676 | $0.232474 | $13.03M | -1.24% |
| 2023-12-25 | $0.2377 | $0.2428 | $0.2264 | $0.235401 | $11.85M | +2.20% |
| 2023-12-24 | $0.23549 | $0.24778 | $0.22454 | $0.230329 | $4.80M | -2.77% |
| 2023-12-23 | $0.2328 | $0.2478 | $0.2306 | $0.236901 | $12.95M | +0.32% |
| 2023-12-22 | $0.2243 | $0.2528 | $0.2243 | $0.236136 | $19.04M | +3.66% |
| 2023-12-21 | $0.2103 | $0.2531 | $0.2064 | $0.227795 | $26.68M | +14.97% |
| 2023-12-20 | $0.1922 | $0.20384 | $0.18893 | $0.198131 | $2.26M | +3.03% |
| 2023-12-19 | $0.1955 | $0.2051 | $0.19039 | $0.192309 | $2.18M | -1.30% |
| 2023-12-18 | $0.1850 | $0.2052 | $0.1839 | $0.194841 | $8.44M | +4.30% |
| 2023-12-17 | $0.1953 | $0.1986 | $0.1770 | $0.186813 | $8.25M | -4.89% |
| 2023-12-16 | $0.2002 | $0.2024 | $0.1918 | $0.196412 | $6.68M | -0.90% |
| 2023-12-15 | $0.2002 | $0.2088 | $0.1931 | $0.198204 | $7.21M | -8.35% |
| 2023-12-14 | $0.20098 | $0.21839 | $0.19638 | $0.216251 | $4.82M | +7.70% |
| 2023-12-13 | $0.19805 | $0.20388 | $0.18435 | $0.200799 | $3.76M | +1.75% |
| 2023-12-12 | $0.2015 | $0.2027 | $0.1843 | $0.197346 | $20.78M | -2.27% |
| 2023-12-11 | $0.1882 | $0.2143 | $0.1839 | $0.201937 | $22.48M | +0.23% |
| 2023-12-10 | $0.19942 | $0.20449 | $0.18911 | $0.201474 | $4.27M | +1.22% |
| 2023-12-09 | $0.1844 | $0.2200 | $0.1838 | $0.199045 | $27.92M | +7.95% |
| 2023-12-08 | $0.16388 | $0.1857 | $0.1624 | $0.184379 | $4.91M | +12.49% |
| 2023-12-07 | $0.1530 | $0.1649 | $0.15269 | $0.16391 | $3.10M | +7.21% |
| 2023-12-06 | $0.15384 | $0.15791 | $0.15039 | $0.152888 | $1.82M | -1.74% |
| 2023-12-05 | $0.1520 | $0.1568 | $0.1500 | $0.155594 | $9.67M | +1.82% |
| 2023-12-04 | $0.15132 | $0.15989 | $0.14606 | $0.152817 | $58.60M | +2.30% |
| 2023-12-03 | $0.1498 | $0.1589 | $0.1465 | $0.149386 | $12.00M | +0.20% |
| 2023-12-02 | $0.1431 | $0.1530 | $0.1361 | $0.149095 | $13.16M | +5.21% |
| 2023-12-01 | $0.1351 | $0.1439 | $0.1348 | $0.141716 | $10.50M | +5.11% |
| 2023-11-30 | $0.1331 | $0.1367 | $0.1321 | $0.134821 | $11.00M | +1.00% |
| 2023-11-29 | $0.1310 | $0.1391 | $0.1301 | $0.133486 | $15.33M | +1.40% |
| 2023-11-28 | $0.1327 | $0.1358 | $0.1301 | $0.131642 | $9.92M | -0.63% |
| 2023-11-27 | $0.1300 | $0.1348 | $0.1286 | $0.132483 | $6.89M | -2.65% |
| 2023-11-26 | $0.1403 | $0.14088 | $0.1331 | $0.136094 | $798.27K | -1.14% |
| 2023-11-25 | $0.1389 | $0.1410 | $0.13251 | $0.137664 | $4.38M | +3.09% |
| 2023-11-24 | $0.13058 | $0.13529 | $0.1303 | $0.133536 | $875.23K | +0.55% |
| 2023-11-23 | $0.1286 | $0.1343 | $0.1282 | $0.132804 | $3.31M | +2.10% |
| 2023-11-22 | $0.1286 | $0.1347 | $0.1279 | $0.130067 | $4.39M | +5.28% |
| 2023-11-21 | $0.14125 | $0.14269 | $0.12349 | $0.123546 | $1.90M | -12.61% |
| 2023-11-20 | $0.14065 | $0.15044 | $0.13789 | $0.141369 | $2.06M | +0.49% |
| 2023-11-19 | $0.13449 | $0.14245 | $0.13046 | $0.140675 | $906.98K | +4.16% |
| 2023-11-18 | $0.1334 | $0.1360 | $0.1305 | $0.135062 | $3.69M | +0.52% |
| 2023-11-17 | $0.1289 | $0.1364 | $0.1263 | $0.134366 | $4.71M | -0.95% |
| 2023-11-16 | $0.14221 | $0.1471 | $0.13256 | $0.135654 | $2.01M | -3.36% |
| 2023-11-15 | $0.1291 | $0.1453 | $0.12853 | $0.140374 | $5.66M | +8.78% |
| 2023-11-14 | $0.13335 | $0.13655 | $0.12298 | $0.129047 | $1.38M | -2.64% |
| 2023-11-13 | $0.1408 | $0.1415 | $0.1295 | $0.132543 | $6.15M | -9.24% |
| 2023-11-12 | $0.13349 | $0.1483 | $0.1279 | $0.146034 | $2.50M | +9.58% |
| 2023-11-11 | $0.12796 | $0.13611 | $0.1244 | $0.13327 | $1.71M | +4.37% |
| 2023-11-10 | $0.1239 | $0.12816 | $0.1197 | $0.127688 | $1.44M | +4.16% |
| 2023-11-09 | $0.1276 | $0.1287 | $0.1073 | $0.122582 | $6.71M | -3.86% |
| 2023-11-08 | $0.1251 | $0.1317 | $0.12481 | $0.127507 | $5.52M | +2.43% |
| 2023-11-07 | $0.12045 | $0.1298 | $0.1183 | $0.124484 | $3.94M | -3.48% |
| 2023-11-06 | $0.1214 | $0.1299 | $0.1189 | $0.128977 | $1.51M | +6.26% |
| 2023-11-05 | $0.11483 | $0.12313 | $0.1143 | $0.121379 | $2.01M | +5.67% |
| 2023-11-04 | $0.11145 | $0.1156 | $0.1100 | $0.114868 | $939.09K | +2.59% |
| 2023-11-03 | $0.11113 | $0.1135 | $0.1072 | $0.111969 | $3.18M | +0.66% |
| 2023-11-02 | $0.1144 | $0.11524 | $0.10828 | $0.111232 | $3.54M | -2.74% |
| 2023-11-01 | $0.1093 | $0.11568 | $0.1067 | $0.114366 | $1.26M | +5.63% |
| 2023-10-31 | $0.1075 | $0.11099 | $0.10671 | $0.108275 | $2.96M | -3.52% |
| 2023-10-30 | $0.1065 | $0.11249 | $0.10495 | $0.112227 | $1.17M | +3.87% |
| 2023-10-29 | $0.1036 | $0.10956 | $0.1036 | $0.108049 | $2.79M | +5.10% |
| 2023-10-28 | $0.10147 | $0.1043 | $0.10007 | $0.102805 | $1.14M | +2.56% |
| 2023-10-27 | $0.1011 | $0.1017 | $0.09809 | $0.100236 | $1.71M | -0.74% |
| 2023-10-26 | $0.09939 | $0.1017 | $0.09845 | $0.100984 | $2.43M | +1.14% |
| 2023-10-25 | $0.1025 | $0.10364 | $0.0979 | $0.099849 | $5.57M | -1.81% |
| 2023-10-24 | $0.0982 | $0.1028 | $0.09632 | $0.101692 | $4.19M | +3.79% |
| 2023-10-23 | $0.09352 | $0.1026 | $0.09332 | $0.097982 | $5.08M | +4.47% |
| 2023-10-22 | $0.09268 | $0.09572 | $0.0921 | $0.093792 | $2.30M | +0.50% |
| 2023-10-21 | $0.0935 | $0.09497 | $0.09198 | $0.09333 | $1.48M | +1.04% |
| 2023-10-20 | $0.08976 | $0.0927 | $0.08907 | $0.092366 | $1.20M | +2.49% |
| 2023-10-19 | $0.0890 | $0.09268 | $0.08788 | $0.090124 | $1.54M | +0.81% |
| 2023-10-18 | $0.0913 | $0.0922 | $0.089402 | $0.089402 | $1.36M | -1.70% |
| 2023-10-17 | $0.0948 | $0.0950 | $0.09058 | $0.090947 | $1.04M | -2.63% |
| 2023-10-16 | $0.0944 | $0.0952 | $0.0910 | $0.093401 | $1.81M | -1.10% |
| 2023-10-15 | $0.09497 | $0.09858 | $0.09422 | $0.094442 | $2.03M | -0.69% |
| 2023-10-14 | $0.09564 | $0.0960 | $0.09479 | $0.095101 | $794.80K | -0.24% |
| 2023-10-13 | $0.0938 | $0.09678 | $0.0938 | $0.095326 | $931.73K | +1.22% |
| 2023-10-12 | $0.0948 | $0.09549 | $0.0934 | $0.094176 | $1.19M | -0.76% |
| 2023-10-11 | $0.09411 | $0.09544 | $0.09299 | $0.094898 | $906.08K | +0.32% |
| 2023-10-10 | $0.09518 | $0.09569 | $0.0932 | $0.094595 | $1.10M | -1.35% |
| 2023-10-09 | $0.0967 | $0.0975 | $0.09465 | $0.095891 | $1.92M | -5.30% |
| 2023-10-08 | $0.0999 | $0.1031 | $0.0993 | $0.10126 | $403.17K | +0.55% |
| 2023-10-07 | $0.0999 | $0.10309 | $0.0993 | $0.100706 | $1.12M | +0.53% |
| 2023-10-06 | $0.10012 | $0.1018 | $0.0996 | $0.100177 | $1.17M | +0.03% |
| 2023-10-05 | $0.0980 | $0.1011 | $0.09762 | $0.100147 | $1.84M | +1.53% |
| 2023-10-04 | $0.09838 | $0.10016 | $0.09759 | $0.098641 | $2.32M | -0.60% |
| 2023-10-03 | $0.10069 | $0.1018 | $0.0974 | $0.099235 | $2.38M | -1.67% |
| 2023-10-02 | $0.10213 | $0.1031 | $0.10008 | $0.10092 | $3.02M | -4.99% |
| 2023-10-01 | $0.10324 | $0.10762 | $0.1027 | $0.106222 | $375.90K | +2.71% |
| 2023-09-30 | $0.10154 | $0.1057 | $0.10078 | $0.103422 | $1.24M | +1.93% |
| 2023-09-29 | $0.0976 | $0.10241 | $0.0970 | $0.101467 | $426.05K | +2.55% |
| 2023-09-28 | $0.09791 | $0.1010 | $0.09688 | $0.098946 | $1.22M | +2.08% |
| 2023-09-27 | $0.0950 | $0.0978 | $0.09363 | $0.096928 | $1.08M | +1.74% |
| 2023-09-26 | $0.09813 | $0.0985 | $0.09415 | $0.095269 | $1.27M | -2.72% |
| 2023-09-25 | $0.1009 | $0.1016 | $0.0971 | $0.097933 | $1.08M | -2.31% |
| 2023-09-24 | $0.10184 | $0.1030 | $0.0996 | $0.100249 | $1.33M | -0.98% |
| 2023-09-23 | $0.10191 | $0.1028 | $0.09954 | $0.10124 | $792.73K | +0.35% |
| 2023-09-22 | $0.10057 | $0.1029 | $0.09975 | $0.100888 | $1.59M | +3.59% |
| 2023-09-21 | $0.10024 | $0.10338 | $0.09674 | $0.097392 | $836.30K | -1.90% |
| 2023-09-20 | $0.09517 | $0.10329 | $0.09497 | $0.099284 | $3.18M | +3.27% |
| 2023-09-19 | $0.0976 | $0.09793 | $0.0939 | $0.096143 | $906.26K | -0.86% |
| 2023-09-18 | $0.0951 | $0.0982 | $0.0941 | $0.096978 | $1.07M | +0.67% |
| 2023-09-17 | $0.0974 | $0.0976 | $0.0935 | $0.096331 | $951.54K | -0.18% |
| 2023-09-16 | $0.09574 | $0.09759 | $0.0954 | $0.096505 | $1.47M | +0.58% |
| 2023-09-15 | $0.0944 | $0.0980 | $0.09402 | $0.095946 | $2.03M | +2.10% |
| 2023-09-14 | $0.0928 | $0.0946 | $0.0925 | $0.093977 | $1.72M | +2.00% |
| 2023-09-13 | $0.09141 | $0.0933 | $0.09025 | $0.092136 | $1.65M | +1.53% |
| 2023-09-12 | $0.09053 | $0.0924 | $0.0890 | $0.090746 | $2.12M | +1.05% |
| 2023-09-11 | $0.08902 | $0.09265 | $0.08734 | $0.089805 | $2.34M | -2.41% |
| 2023-09-10 | $0.09411 | $0.09411 | $0.0888 | $0.092019 | $440.62K | -2.10% |
| 2023-09-09 | $0.0961 | $0.0968 | $0.0939 | $0.093997 | $224.73K | -1.86% |
| 2023-09-08 | $0.0956 | $0.0967 | $0.09476 | $0.095776 | $1.08M | -0.61% |
| 2023-09-07 | $0.09518 | $0.0985 | $0.09431 | $0.096365 | $2.04M | +1.56% |
| 2023-09-06 | $0.09259 | $0.09605 | $0.09108 | $0.094881 | $2.49M | +1.91% |
| 2023-09-05 | $0.0939 | $0.09474 | $0.0924 | $0.093101 | $1.79M | -0.90% |
| 2023-09-04 | $0.0934 | $0.0944 | $0.0924 | $0.093946 | $1.73M | +0.21% |
| 2023-09-03 | $0.09385 | $0.0963 | $0.0927 | $0.093753 | $1.79M | -0.29% |
| 2023-09-02 | $0.09328 | $0.09502 | $0.0922 | $0.094024 | $1.59M | +1.33% |
| 2023-09-01 | $0.09257 | $0.09367 | $0.09032 | $0.092785 | $1.73M | -0.03% |
| 2023-08-31 | $0.09496 | $0.0952 | $0.09104 | $0.092814 | $3.45M | -3.11% |
| 2023-08-30 | $0.0966 | $0.09719 | $0.09459 | $0.095795 | $2.30M | -4.76% |
| 2023-08-29 | $0.09731 | $0.10189 | $0.09494 | $0.100588 | $636.78K | +1.49% |
| 2023-08-28 | $0.0960 | $0.1015 | $0.0948 | $0.099114 | $2.92M | +3.57% |
| 2023-08-27 | $0.09513 | $0.0962 | $0.0925 | $0.095694 | $2.10M | +0.53% |
| 2023-08-26 | $0.09564 | $0.0962 | $0.09472 | $0.095191 | $1.03M | -0.87% |
| 2023-08-25 | $0.09674 | $0.09733 | $0.0953 | $0.096025 | $2.92M | -0.88% |
| 2023-08-24 | $0.09627 | $0.09782 | $0.0953 | $0.096874 | $2.62M | -0.13% |
| 2023-08-23 | $0.0978 | $0.09988 | $0.0959 | $0.096997 | $2.91M | -0.69% |
| 2023-08-22 | $0.0954 | $0.0981 | $0.0925 | $0.097675 | $3.05M | +2.14% |
| 2023-08-21 | $0.0943 | $0.0974 | $0.0939 | $0.095632 | $2.96M | -0.19% |
| 2023-08-20 | $0.0966 | $0.09758 | $0.095818 | $0.095818 | $1.68M | -0.76% |
| 2023-08-19 | $0.0969 | $0.0981 | $0.0959 | $0.096552 | $3.04M | +0.38% |
| 2023-08-18 | $0.0953 | $0.09706 | $0.0941 | $0.096186 | $2.96M | +1.78% |
| 2023-08-17 | $0.1007 | $0.1030 | $0.0818 | $0.094501 | $7.08M | -6.87% |
| 2023-08-16 | $0.1041 | $0.1049 | $0.0996 | $0.101476 | $6.29M | -6.36% |
| 2023-08-15 | $0.11509 | $0.11513 | $0.10476 | $0.108365 | $974.64K | -4.41% |
| 2023-08-14 | $0.1169 | $0.1172 | $0.1123 | $0.113369 | $4.25M | -3.04% |
| 2023-08-13 | $0.1155 | $0.1186 | $0.11321 | $0.116926 | $4.01M | +1.21% |
| 2023-08-12 | $0.1137 | $0.1161 | $0.1131 | $0.115529 | $4.04M | +1.95% |
| 2023-08-11 | $0.1116 | $0.1140 | $0.1113 | $0.113319 | $2.15M | +1.17% |
| 2023-08-10 | $0.1124 | $0.1137 | $0.1114 | $0.112005 | $2.47M | -0.47% |
| 2023-08-09 | $0.1122 | $0.1146 | $0.1112 | $0.112539 | $3.52M | -0.07% |
| 2023-08-08 | $0.1139 | $0.1159 | $0.1113 | $0.112618 | $4.94M | -0.53% |
| 2023-08-07 | $0.1091 | $0.1190 | $0.10727 | $0.113215 | $6.60M | +3.53% |
| 2023-08-06 | $0.1077 | $0.1115 | $0.1075 | $0.109353 | $2.67M | +2.01% |
| 2023-08-05 | $0.1058 | $0.1081 | $0.1058 | $0.107195 | $1.37M | +1.25% |
| 2023-08-04 | $0.1070 | $0.1072 | $0.10464 | $0.105872 | $1.67M | -0.93% |
| 2023-08-03 | $0.1073 | $0.1081 | $0.10571 | $0.106863 | $2.19M | -0.34% |
| 2023-08-02 | $0.1075 | $0.1080 | $0.1056 | $0.107232 | $2.43M | -1.72% |
| 2023-08-01 | $0.1093 | $0.1112 | $0.1066 | $0.109113 | $2.53M | -0.10% |
| 2023-07-31 | $0.1095 | $0.1105 | $0.1054 | $0.10922 | $2.69M | -0.27% |
| 2023-07-30 | $0.1110 | $0.1114 | $0.10742 | $0.109519 | $3.65M | -1.43% |
| 2023-07-29 | $0.1110 | $0.1125 | $0.1100 | $0.111105 | $1.77M | +0.27% |
| 2023-07-28 | $0.1100 | $0.1114 | $0.1081 | $0.110802 | $1.65M | +0.36% |
| 2023-07-27 | $0.1105 | $0.1114 | $0.1081 | $0.110405 | $2.60M | -0.23% |
| 2023-07-26 | $0.1108 | $0.1128 | $0.1088 | $0.110662 | $3.35M | +0.17% |
| 2023-07-25 | $0.1094 | $0.1109 | $0.1069 | $0.110477 | $2.35M | +0.96% |
| 2023-07-24 | $0.1094 | $0.1103 | $0.1082 | $0.109425 | $2.04M | -5.63% |
| 2023-07-23 | $0.11458 | $0.11739 | $0.11347 | $0.115953 | $506.18K | +0.72% |
| 2023-07-22 | $0.1166 | $0.1170 | $0.11326 | $0.115128 | $2.43M | -0.96% |
| 2023-07-21 | $0.1150 | $0.1169 | $0.1143 | $0.116245 | $2.41M | +1.06% |
| 2023-07-20 | $0.1137 | $0.1164 | $0.1127 | $0.115029 | $3.32M | +1.12% |
| 2023-07-19 | $0.1129 | $0.1182 | $0.1125 | $0.113754 | $4.63M | +0.40% |
| 2023-07-18 | $0.1146 | $0.1195 | $0.11155 | $0.113301 | $5.22M | -5.79% |
| 2023-07-17 | $0.1157 | $0.12633 | $0.11445 | $0.120265 | $2.61M | +3.91% |
| 2023-07-16 | $0.11375 | $0.1215 | $0.11131 | $0.115737 | $1.30M | +1.87% |
| 2023-07-15 | $0.11341 | $0.11553 | $0.11144 | $0.11361 | $664.90K | +0.07% |
| 2023-07-14 | $0.1201 | $0.1218 | $0.1097 | $0.113526 | $9.23M | -5.90% |
| 2023-07-13 | $0.1093 | $0.1236 | $0.1093 | $0.120649 | $15.22M | +13.50% |
| 2023-07-12 | $0.10867 | $0.11102 | $0.10542 | $0.106301 | $958.22K | -2.18% |
| 2023-07-11 | $0.1084 | $0.1111 | $0.1056 | $0.108672 | $2.23M | -0.23% |
| 2023-07-10 | $0.1106 | $0.1135 | $0.1071 | $0.108922 | $2.40M | -1.47% |
| 2023-07-09 | $0.11158 | $0.1117 | $0.1073 | $0.110543 | $1.89M | -0.95% |
| 2023-07-08 | $0.1119 | $0.1130 | $0.10947 | $0.111598 | $1.50M | -0.39% |
| 2023-07-07 | $0.1132 | $0.1137 | $0.1112 | $0.11204 | $1.71M | -1.04% |
| 2023-07-06 | $0.1163 | $0.1168 | $0.1115 | $0.113212 | $1.95M | -4.11% |
| 2023-07-05 | $0.1187 | $0.1226 | $0.1149 | $0.118066 | $1.93M | -4.76% |
| 2023-07-04 | $0.12837 | $0.12846 | $0.1231 | $0.123972 | $707.34K | -2.03% |
| 2023-07-03 | $0.12377 | $0.1302 | $0.1224 | $0.126538 | $2.55M | +2.40% |
| 2023-07-02 | $0.12802 | $0.12809 | $0.12078 | $0.123568 | $718.57K | -3.41% |
| 2023-07-01 | $0.1218 | $0.1280 | $0.11899 | $0.127929 | $931.34K | +4.15% |
| 2023-06-30 | $0.1201 | $0.1244 | $0.11362 | $0.122834 | $2.53M | +3.14% |
| 2023-06-29 | $0.1199 | $0.1245 | $0.1138 | $0.119097 | $3.24M | -0.06% |
| 2023-06-28 | $0.1270 | $0.1270 | $0.11425 | $0.119167 | $1.80M | -6.31% |
| 2023-06-27 | $0.12944 | $0.1303 | $0.12681 | $0.127193 | $405.97K | -1.12% |
| 2023-06-26 | $0.1328 | $0.1377 | $0.1267 | $0.12864 | $2.30M | -6.20% |
| 2023-06-25 | $0.13277 | $0.14086 | $0.13251 | $0.137142 | $534.02K | +3.30% |
| 2023-06-24 | $0.13529 | $0.1359 | $0.13076 | $0.132755 | $510.42K | -0.66% |
| 2023-06-23 | $0.1317 | $0.1388 | $0.1310 | $0.133642 | $2.26M | +7.11% |
| 2023-06-22 | $0.12585 | $0.12894 | $0.12377 | $0.124776 | $684.45K | -0.64% |
| 2023-06-21 | $0.1230 | $0.1289 | $0.1230 | $0.125582 | $2.39M | +2.78% |
| 2023-06-20 | $0.1147 | $0.1242 | $0.1146 | $0.122186 | $1.48M | +5.60% |
| 2023-06-19 | $0.11503 | $0.1177 | $0.11362 | $0.115702 | $948.25K | +0.51% |
| 2023-06-18 | $0.1186 | $0.1191 | $0.11439 | $0.115114 | $1.53M | -2.93% |
| 2023-06-17 | $0.1161 | $0.12289 | $0.11539 | $0.118595 | $913.38K | +0.91% |
| 2023-06-16 | $0.1119 | $0.1229 | $0.1116 | $0.117521 | $1.56M | +4.84% |
| 2023-06-15 | $0.1123 | $0.1157 | $0.1078 | $0.112092 | $1.69M | +0.61% |
| 2023-06-14 | $0.1166 | $0.1191 | $0.1079 | $0.111417 | $2.50M | -1.89% |
| 2023-06-13 | $0.11267 | $0.11699 | $0.11134 | $0.11356 | $637.85K | +1.42% |
| 2023-06-12 | $0.1118 | $0.1170 | $0.1108 | $0.11197 | $2.82M | +0.46% |
| 2023-06-11 | $0.1089 | $0.1132 | $0.1075 | $0.111458 | $2.55M | +1.36% |
| 2023-06-10 | $0.1178 | $0.1238 | $0.0981 | $0.109958 | $4.03M | -11.10% |
| 2023-06-09 | $0.12338 | $0.1263 | $0.1216 | $0.123686 | $742.80K | +0.03% |
| 2023-06-08 | $0.1239 | $0.1262 | $0.1218 | $0.123651 | $2.05M | -0.43% |
| 2023-06-07 | $0.1283 | $0.1287 | $0.1209 | $0.124184 | $6.27M | -9.49% |
| 2023-06-06 | $0.13777 | $0.13838 | $0.13314 | $0.137212 | $615.96K | +0.25% |
| 2023-06-05 | $0.1393 | $0.1409 | $0.1310 | $0.136871 | $4.83M | -9.80% |
| 2023-06-04 | $0.15077 | $0.15363 | $0.14979 | $0.151742 | $277.68K | +0.19% |
| 2023-06-03 | $0.1518 | $0.1527 | $0.1499 | $0.151449 | $1.07M | -0.17% |
| 2023-06-02 | $0.1508 | $0.15244 | $0.1499 | $0.15171 | $1.35M | +1.34% |
| 2023-06-01 | $0.1471 | $0.1516 | $0.1464 | $0.149707 | $1.91M | +1.61% |
| 2023-05-31 | $0.1468 | $0.1487 | $0.1448 | $0.147342 | $2.35M | -0.77% |
| 2023-05-30 | $0.1506 | $0.1526 | $0.1455 | $0.148483 | $2.67M | -1.72% |
| 2023-05-29 | $0.1511 | $0.1526 | $0.1501 | $0.151085 | $2.31M | -0.56% |
| 2023-05-28 | $0.1510 | $0.1543 | $0.1505 | $0.151934 | $2.06M | +0.73% |
| 2023-05-27 | $0.1497 | $0.1523 | $0.1492 | $0.150834 | $1.84M | +0.69% |
| 2023-05-26 | $0.1498 | $0.1511 | $0.1487 | $0.149804 | $1.71M | -0.14% |
| 2023-05-25 | $0.1501 | $0.1510 | $0.1473 | $0.150012 | $2.84M | -1.06% |
| 2023-05-24 | $0.1555 | $0.1558 | $0.1499 | $0.151624 | $3.93M | -6.62% |
| 2023-05-23 | $0.1614 | $0.16495 | $0.1609 | $0.162376 | $335.89K | -0.36% |
| 2023-05-22 | $0.1618 | $0.1650 | $0.1609 | $0.162961 | $1.78M | +0.72% |
| 2023-05-21 | $0.1614 | $0.1624 | $0.1590 | $0.1618 | $2.13M | -0.44% |
| 2023-05-20 | $0.1649 | $0.1653 | $0.1609 | $0.162517 | $1.77M | -1.44% |
| 2023-05-19 | $0.1659 | $0.1673 | $0.1640 | $0.164889 | $1.59M | -0.42% |
| 2023-05-18 | $0.1674 | $0.1677 | $0.1630 | $0.165583 | $2.58M | -2.21% |
| 2023-05-17 | $0.1672 | $0.1740 | $0.1664 | $0.16932 | $2.19M | +0.69% |
| 2023-05-16 | $0.1689 | $0.1718 | $0.1661 | $0.168161 | $1.95M | -0.02% |
| 2023-05-15 | $0.1676 | $0.1703 | $0.1647 | $0.168203 | $2.67M | +1.44% |
| 2023-05-14 | $0.1651 | $0.1677 | $0.1607 | $0.165822 | $2.23M | +1.25% |
| 2023-05-13 | $0.1620 | $0.1653 | $0.1606 | $0.163781 | $1.48M | +0.33% |
| 2023-05-12 | $0.1607 | $0.1648 | $0.1575 | $0.163236 | $2.74M | +1.18% |
| 2023-05-11 | $0.1633 | $0.1675 | $0.1576 | $0.161337 | $3.05M | -4.40% |
| 2023-05-10 | $0.16487 | $0.17067 | $0.1605 | $0.16876 | $1.34M | +0.95% |
| 2023-05-09 | $0.1638 | $0.1707 | $0.1632 | $0.167165 | $2.79M | +1.93% |
| 2023-05-08 | $0.1730 | $0.17399 | $0.15808 | $0.163992 | $4.81M | -3.91% |
| 2023-05-07 | $0.1746 | $0.1752 | $0.1625 | $0.170664 | $3.52M | -2.43% |
| 2023-05-06 | $0.1811 | $0.1825 | $0.1726 | $0.17491 | $1.74M | -3.47% |
| 2023-05-05 | $0.1770 | $0.1831 | $0.17672 | $0.181194 | $979.77K | +0.91% |
| 2023-05-04 | $0.1763 | $0.1820 | $0.1751 | $0.179556 | $2.79M | +0.55% |
| 2023-05-03 | $0.1750 | $0.1819 | $0.1745 | $0.178567 | $2.71M | +0.88% |
| 2023-05-02 | $0.1767 | $0.1794 | $0.1743 | $0.177012 | $2.16M | +0.06% |
| 2023-05-01 | $0.1780 | $0.1784 | $0.1745 | $0.176899 | $2.70M | -1.15% |
| 2023-04-30 | $0.1835 | $0.1845 | $0.1755 | $0.178954 | $3.31M | -2.44% |
| 2023-04-29 | $0.1845 | $0.1847 | $0.1812 | $0.183421 | $2.30M | -0.29% |
| 2023-04-28 | $0.1839 | $0.1850 | $0.1804 | $0.183955 | $2.29M | +0.47% |
| 2023-04-27 | $0.1828 | $0.1852 | $0.1798 | $0.183086 | $4.54M | +0.66% |
| 2023-04-26 | $0.1896 | $0.1899 | $0.1715 | $0.181885 | $9.13M | -3.70% |
| 2023-04-25 | $0.1804 | $0.1931 | $0.1798 | $0.188874 | $4.35M | +3.28% |
| 2023-04-24 | $0.1874 | $0.1897 | $0.1816 | $0.182881 | $2.79M | -1.74% |
| 2023-04-23 | $0.1894 | $0.1900 | $0.18227 | $0.186125 | $3.07M | -0.90% |
| 2023-04-22 | $0.1855 | $0.1903 | $0.1848 | $0.187807 | $1.76M | +0.46% |
| 2023-04-21 | $0.1901 | $0.1912 | $0.18123 | $0.186953 | $4.77M | -1.68% |
| 2023-04-20 | $0.1917 | $0.1918 | $0.1873 | $0.190153 | $8.14M | -4.48% |
| 2023-04-19 | $0.2223 | $0.2223 | $0.1961 | $0.199067 | $2.35M | -10.49% |
| 2023-04-18 | $0.2208 | $0.2258 | $0.2176 | $0.222388 | $1.57M | +0.55% |
| 2023-04-17 | $0.23447 | $0.2352 | $0.2189 | $0.221174 | $5.68M | -5.72% |
| 2023-04-16 | $0.2315 | $0.23505 | $0.2257 | $0.234593 | $1.19M | +1.67% |
| 2023-04-15 | $0.22731 | $0.2333 | $0.2239 | $0.230747 | $3.41M | +1.21% |
| 2023-04-14 | $0.2210 | $0.2317 | $0.2201 | $0.227997 | $5.11M | +3.13% |
| 2023-04-13 | $0.2196 | $0.2321 | $0.2177 | $0.221069 | $7.75M | +1.61% |
| 2023-04-12 | $0.2163 | $0.2204 | $0.2125 | $0.217555 | $5.72M | +0.01% |
| 2023-04-11 | $0.2210 | $0.2222 | $0.2114 | $0.217542 | $5.62M | -1.60% |
| 2023-04-10 | $0.2147 | $0.2236 | $0.2139 | $0.221071 | $3.16M | +2.55% |
| 2023-04-09 | $0.2160 | $0.2183 | $0.2130 | $0.215573 | $1.53M | +0.05% |
| 2023-04-08 | $0.2192 | $0.2211 | $0.2140 | $0.21546 | $1.78M | -1.78% |
| 2023-04-07 | $0.2181 | $0.22042 | $0.2130 | $0.219358 | $2.19M | +0.82% |
| 2023-04-06 | $0.2227 | $0.2227 | $0.21539 | $0.217573 | $2.74M | -1.62% |
| 2023-04-05 | $0.2179 | $0.2235 | $0.2153 | $0.221165 | $4.25M | +1.52% |
| 2023-04-04 | $0.2172 | $0.2239 | $0.2150 | $0.217859 | $3.81M | +0.94% |
| 2023-04-03 | $0.2163 | $0.2200 | $0.2078 | $0.215825 | $4.81M | +0.26% |
| 2023-04-02 | $0.2161 | $0.2194 | $0.2072 | $0.215264 | $3.64M | -2.03% |
| 2023-04-01 | $0.2259 | $0.22801 | $0.21896 | $0.219719 | $2.65M | -1.64% |
| 2023-03-31 | $0.2269 | $0.2281 | $0.2190 | $0.223387 | $5.35M | -1.04% |
| 2023-03-30 | $0.2342 | $0.2392 | $0.22101 | $0.225729 | $7.60M | -3.82% |
| 2023-03-29 | $0.2017 | $0.2385 | $0.2017 | $0.234691 | $5.62M | +16.36% |
| 2023-03-28 | $0.19996 | $0.2044 | $0.19693 | $0.201701 | $1.15M | +0.81% |
| 2023-03-27 | $0.2101 | $0.2107 | $0.1965 | $0.200081 | $3.37M | -4.92% |
| 2023-03-26 | $0.2063 | $0.2116 | $0.2052 | $0.210433 | $669.00K | +1.30% |
| 2023-03-25 | $0.2092 | $0.2112 | $0.20226 | $0.207728 | $2.33M | -0.80% |
| 2023-03-24 | $0.2192 | $0.2201 | $0.2061 | $0.209394 | $3.61M | -4.52% |
| 2023-03-23 | $0.2135 | $0.2224 | $0.2108 | $0.219297 | $1.86M | +2.75% |
| 2023-03-22 | $0.22301 | $0.2408 | $0.2084 | $0.21343 | $5.07M | -4.80% |
| 2023-03-21 | $0.2151 | $0.2407 | $0.2130 | $0.22418 | $9.77M | +7.07% |
| 2023-03-20 | $0.2195 | $0.2245 | $0.2075 | $0.209371 | $2.08M | -3.25% |
| 2023-03-19 | $0.2205 | $0.2245 | $0.2128 | $0.216398 | $6.01M | -0.60% |
| 2023-03-18 | $0.2199 | $0.2227 | $0.2135 | $0.217694 | $4.79M | -2.33% |
| 2023-03-17 | $0.2146 | $0.2296 | $0.2137 | $0.222896 | $5.60M | +5.25% |
| 2023-03-16 | $0.2083 | $0.2198 | $0.2059 | $0.211776 | $3.36M | +2.75% |
| 2023-03-15 | $0.2059 | $0.2087 | $0.1984 | $0.206099 | $4.45M | -7.27% |
| 2023-03-14 | $0.2122 | $0.22888 | $0.2053 | $0.222255 | $2.04M | +4.90% |
| 2023-03-13 | $0.20125 | $0.2156 | $0.1938 | $0.211881 | $1.46M | +3.41% |
| 2023-03-12 | $0.1817 | $0.2093 | $0.1812 | $0.204896 | $6.15M | +10.90% |
| 2023-03-11 | $0.18821 | $0.1937 | $0.1796 | $0.184758 | $2.40M | -1.88% |
| 2023-03-10 | $0.1934 | $0.1950 | $0.1845 | $0.188304 | $1.10M | -2.18% |
| 2023-03-09 | $0.2039 | $0.2044 | $0.1845 | $0.192497 | $5.52M | -5.18% |
| 2023-03-08 | $0.2087 | $0.2095 | $0.1984 | $0.203002 | $2.97M | -6.47% |
| 2023-03-07 | $0.2250 | $0.2278 | $0.2126 | $0.217041 | $730.36K | -3.53% |
| 2023-03-06 | $0.2258 | $0.2307 | $0.2190 | $0.224992 | $547.58K | -0.76% |
| 2023-03-05 | $0.2297 | $0.2305 | $0.2189 | $0.226727 | $1.79M | -0.47% |
| 2023-03-04 | $0.2291 | $0.2308 | $0.2206 | $0.227806 | $1.96M | -1.49% |
| 2023-03-03 | $0.2408 | $0.2414 | $0.2219 | $0.231252 | $1.72M | -4.43% |
| 2023-03-02 | $0.2508 | $0.2514 | $0.2395 | $0.24196 | $415.07K | -3.50% |
| 2023-03-01 | $0.2443 | $0.2539 | $0.2427 | $0.250729 | $440.70K | +2.67% |
| 2023-02-28 | $0.2548 | $0.2555 | $0.2423 | $0.244199 | $433.97K | -3.07% |
| 2023-02-27 | $0.2577 | $0.2587 | $0.2464 | $0.25194 | $2.55M | -1.90% |
| 2023-02-26 | $0.2521 | $0.2613 | $0.2496 | $0.256826 | $2.25M | +2.15% |
| 2023-02-25 | $0.2519 | $0.2543 | $0.2439 | $0.251428 | $2.13M | -0.95% |
| 2023-02-24 | $0.2583 | $0.2584 | $0.2500 | $0.253836 | $2.95M | -5.39% |
| 2023-02-23 | $0.2712 | $0.2790 | $0.26451 | $0.268307 | $518.80K | -0.59% |
| 2023-02-22 | $0.2633 | $0.2789 | $0.2621 | $0.269903 | $4.79M | -3.16% |
| 2023-02-21 | $0.2850 | $0.2934 | $0.2734 | $0.278699 | $873.31K | -1.35% |
| 2023-02-20 | $0.2867 | $0.2935 | $0.2750 | $0.282501 | $7.71M | +1.56% |
| 2023-02-19 | $0.2729 | $0.28278 | $0.26754 | $0.27815 | $655.85K | +0.23% |
| 2023-02-18 | $0.2752 | $0.2828 | $0.2708 | $0.277507 | $3.57M | +1.37% |
| 2023-02-17 | $0.2662 | $0.2778 | $0.2623 | $0.273758 | $4.74M | +6.34% |
| 2023-02-16 | $0.27235 | $0.2839 | $0.25685 | $0.257444 | $975.06K | -6.05% |
| 2023-02-15 | $0.2615 | $0.2843 | $0.2607 | $0.274034 | $8.26M | +8.20% |
| 2023-02-14 | $0.2433 | $0.2555 | $0.23852 | $0.253262 | $575.63K | +4.08% |
| 2023-02-13 | $0.24768 | $0.2483 | $0.2329 | $0.243327 | $569.74K | -1.57% |
| 2023-02-12 | $0.2567 | $0.2594 | $0.24243 | $0.247208 | $517.94K | -3.66% |
| 2023-02-11 | $0.2541 | $0.2571 | $0.2506 | $0.256593 | $2.75M | +1.44% |
| 2023-02-10 | $0.2554 | $0.2592 | $0.2477 | $0.252944 | $4.68M | -0.86% |
| 2023-02-09 | $0.2809 | $0.2813 | $0.2455 | $0.255136 | $11.17M | -10.37% |
| 2023-02-08 | $0.2878 | $0.2958 | $0.2671 | $0.284643 | $12.45M | -0.11% |
| 2023-02-07 | $0.2753 | $0.2986 | $0.2721 | $0.284954 | $11.93M | +11.99% |
| 2023-02-06 | $0.25714 | $0.2634 | $0.25361 | $0.254441 | $738.91K | -1.53% |
| 2023-02-05 | $0.2579 | $0.2613 | $0.2508 | $0.258385 | $3.80M | -3.19% |
| 2023-02-04 | $0.2710 | $0.2742 | $0.2652 | $0.266906 | $659.19K | -1.27% |
| 2023-02-03 | $0.2703 | $0.2740 | $0.2637 | $0.270349 | $4.68M | +5.98% |
| 2023-02-02 | $0.2509 | $0.2680 | $0.2509 | $0.25509 | $1.01M | +1.72% |
| 2023-02-01 | $0.24145 | $0.25173 | $0.23084 | $0.250781 | $1.18M | +5.33% |
| 2023-01-31 | $0.2411 | $0.2439 | $0.2329 | $0.23809 | $3.81M | -0.87% |
| 2023-01-30 | $0.2464 | $0.2486 | $0.2352 | $0.24017 | $4.44M | -8.17% |
| 2023-01-29 | $0.2573 | $0.2645 | $0.25389 | $0.261535 | $628.72K | +0.67% |
| 2023-01-28 | $0.2559 | $0.2645 | $0.2527 | $0.259793 | $3.12M | +1.71% |
| 2023-01-27 | $0.2485 | $0.2642 | $0.2484 | $0.255435 | $4.91M | +3.36% |
| 2023-01-26 | $0.2434 | $0.2513 | $0.2385 | $0.247125 | $4.42M | +1.30% |
| 2023-01-25 | $0.2334 | $0.2492 | $0.2325 | $0.243945 | $5.10M | +3.94% |
| 2023-01-24 | $0.2509 | $0.2527 | $0.2291 | $0.234706 | $5.93M | -6.27% |
| 2023-01-23 | $0.2492 | $0.2600 | $0.2472 | $0.250402 | $6.80M | +1.11% |
| 2023-01-22 | $0.2518 | $0.2542 | $0.2409 | $0.247643 | $8.32M | +3.66% |
| 2023-01-21 | $0.23927 | $0.24538 | $0.2309 | $0.238891 | $1.74M | +1.04% |
| 2023-01-20 | $0.2250 | $0.2413 | $0.2241 | $0.236434 | $7.29M | +8.83% |
| 2023-01-19 | $0.2087 | $0.2184 | $0.2080 | $0.217254 | $579.06K | +2.84% |
| 2023-01-18 | $0.2192 | $0.2197 | $0.2077 | $0.211245 | $5.86M | -7.47% |
| 2023-01-17 | $0.2340 | $0.2364 | $0.2278 | $0.228299 | $928.01K | -2.15% |
| 2023-01-16 | $0.2308 | $0.2365 | $0.2274 | $0.233309 | $4.79M | -2.97% |
| 2023-01-15 | $0.2290 | $0.2406 | $0.2232 | $0.24044 | $1.59M | +3.94% |
| 2023-01-14 | $0.2209 | $0.2391 | $0.21371 | $0.231332 | $6.20M | +4.90% |
| 2023-01-13 | $0.2122 | $0.2221 | $0.2077 | $0.220533 | $597.70K | +4.01% |
| 2023-01-12 | $0.2074 | $0.2155 | $0.2063 | $0.21203 | $4.06M | +1.74% |
| 2023-01-11 | $0.1971 | $0.2121 | $0.1966 | $0.208394 | $5.32M | +2.27% |
| 2023-01-10 | $0.1996 | $0.2054 | $0.1969 | $0.20377 | $658.74K | +1.28% |
| 2023-01-09 | $0.2039 | $0.2082 | $0.1968 | $0.201204 | $4.07M | -0.45% |
| 2023-01-08 | $0.1944 | $0.2078 | $0.1921 | $0.202114 | $3.50M | +4.11% |
| 2023-01-07 | $0.1920 | $0.1953 | $0.1908 | $0.194142 | $2.38M | +1.70% |
| 2023-01-06 | $0.1834 | $0.1939 | $0.1827 | $0.190904 | $2.42M | +4.06% |
| 2023-01-05 | $0.1847 | $0.1857 | $0.1803 | $0.183456 | $2.42M | -1.20% |
| 2023-01-04 | $0.1893 | $0.1910 | $0.1832 | $0.18569 | $3.01M | -0.80% |
| 2023-01-03 | $0.1813 | $0.1915 | $0.1805 | $0.187186 | $2.64M | +3.37% |
| 2023-01-02 | $0.1820 | $0.1851 | $0.1797 | $0.181078 | $1.77M | +0.71% |
| 2023-01-01 | $0.1747 | $0.1829 | $0.1731 | $0.17981 | $2.40M | +3.71% |
Frequently asked questions
What was the Algorand price on January 1, 2023?
ALGO opened 2023-01-01 at $0.1747 and closed that day at $0.17981.
What was the highest price of Algorand in 2023?
The highest was $0.2986 on 2023-02-07; the lowest was $0.0818 on 2023-08-17.
How much did Algorand change in 2023?
ALGO moved +29.00% in 2023, from $0.1747 to $0.225357.
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.