Algorand price history in 2024
In 2024 Algorand (ALGO) went from $0.22283 on 2024-01-01 to $0.334515 on 2024-12-31, a change of +50.12%. The highest price was $0.61364 on 2024-12-03 and the lowest $0.0937 on 2024-08-04. About $3.62B was traded across the year. The best day was 2024-11-29 (+36.77%) and the worst 2024-12-09 (-16.28%).
$0.22283Open · 2024-01-01
$0.334515Close · 2024-12-31
$0.61364High · 2024-12-03
$0.0937Low · 2024-08-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.22283 | $0.2450 | $0.1538 | $0.158482 | $171.10M | -28.88% |
| February | $0.1580 | $0.22428 | $0.1561 | $0.214649 | $135.00M | +35.85% |
| March | $0.21206 | $0.32972 | $0.19747 | $0.267987 | $330.79M | +26.37% |
| April | $0.26778 | $0.2699 | $0.1435 | $0.176268 | $290.96M | -34.17% |
| May | $0.1779 | $0.2026 | $0.1659 | $0.188444 | $213.18M | +5.93% |
| June | $0.1886 | $0.19336 | $0.1256 | $0.145257 | $107.26M | -22.98% |
| July | $0.1456 | $0.16237 | $0.11468 | $0.135622 | $116.59M | -6.85% |
| August | $0.13558 | $0.14842 | $0.0937 | $0.122185 | $122.79M | -9.88% |
| September | $0.1232 | $0.1471 | $0.11155 | $0.134141 | $33.52M | +8.88% |
| October | $0.1292 | $0.1308 | $0.11025 | $0.113962 | $39.63M | -11.79% |
| November | $0.1136 | $0.4833 | $0.10559 | $0.44333 | $804.05M | +290.26% |
| December | $0.4438 | $0.61364 | $0.2828 | $0.334515 | $1.25B | -24.62% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.32813 | $0.35346 | $0.31699 | $0.334515 | $8.93M | +1.87% |
| 2024-12-30 | $0.3253 | $0.3500 | $0.31098 | $0.32838 | $7.80M | +0.94% |
| 2024-12-29 | $0.3452 | $0.3498 | $0.3221 | $0.325321 | $4.98M | -5.76% |
| 2024-12-28 | $0.3331 | $0.3515 | $0.3284 | $0.345219 | $4.06M | +3.23% |
| 2024-12-27 | $0.3465 | $0.36949 | $0.32853 | $0.334418 | $14.34M | -2.26% |
| 2024-12-26 | $0.3505 | $0.3694 | $0.3359 | $0.342144 | $18.92M | -10.25% |
| 2024-12-25 | $0.39642 | $0.4012 | $0.37765 | $0.381209 | $4.94M | -3.82% |
| 2024-12-24 | $0.37646 | $0.4135 | $0.36257 | $0.396336 | $12.01M | +5.37% |
| 2024-12-23 | $0.34748 | $0.37946 | $0.3346 | $0.376121 | $16.94M | +7.92% |
| 2024-12-22 | $0.3400 | $0.3732 | $0.3345 | $0.348524 | $32.77M | +6.21% |
| 2024-12-21 | $0.3475 | $0.37557 | $0.3243 | $0.328155 | $13.49M | -4.63% |
| 2024-12-20 | $0.3322 | $0.3565 | $0.2834 | $0.344098 | $42.63M | +4.29% |
| 2024-12-19 | $0.3628 | $0.3648 | $0.2828 | $0.329947 | $58.83M | -9.65% |
| 2024-12-18 | $0.3958 | $0.4071 | $0.3436 | $0.365197 | $43.65M | -11.41% |
| 2024-12-17 | $0.41307 | $0.44363 | $0.40346 | $0.412219 | $19.47M | -1.16% |
| 2024-12-16 | $0.4134 | $0.4437 | $0.4035 | $0.417044 | $34.93M | -3.41% |
| 2024-12-15 | $0.4210 | $0.4353 | $0.4068 | $0.431775 | $6.60M | +1.53% |
| 2024-12-14 | $0.4354 | $0.4362 | $0.4068 | $0.425289 | $19.51M | -2.80% |
| 2024-12-13 | $0.42822 | $0.4554 | $0.4153 | $0.437561 | $11.41M | +2.05% |
| 2024-12-12 | $0.4505 | $0.4779 | $0.4209 | $0.428759 | $45.28M | -5.18% |
| 2024-12-11 | $0.4236 | $0.46497 | $0.40089 | $0.452186 | $19.62M | +6.76% |
| 2024-12-10 | $0.41632 | $0.43421 | $0.37077 | $0.423557 | $44.82M | +1.74% |
| 2024-12-09 | $0.49686 | $0.49736 | $0.3500 | $0.416329 | $18.94M | -16.28% |
| 2024-12-08 | $0.5089 | $0.52199 | $0.4843 | $0.497258 | $15.43M | -0.96% |
| 2024-12-07 | $0.4988 | $0.5289 | $0.46611 | $0.502103 | $63.59M | +0.06% |
| 2024-12-06 | $0.4488 | $0.5150 | $0.4306 | $0.501818 | $87.90M | +12.64% |
| 2024-12-05 | $0.47799 | $0.49329 | $0.43641 | $0.4455 | $76.15M | -6.04% |
| 2024-12-04 | $0.5056 | $0.5394 | $0.46605 | $0.474115 | $100.82M | -5.54% |
| 2024-12-03 | $0.50432 | $0.61364 | $0.501922 | $0.501922 | $148.90M | -0.41% |
| 2024-12-02 | $0.48567 | $0.5550 | $0.45611 | $0.504012 | $83.53M | +2.76% |
| 2024-12-01 | $0.4438 | $0.52377 | $0.4236 | $0.490466 | $172.39M | +10.63% |
| 2024-11-30 | $0.4417 | $0.4833 | $0.3980 | $0.44333 | $82.66M | +0.49% |
| 2024-11-29 | $0.32261 | $0.4722 | $0.31818 | $0.441152 | $184.63M | +36.77% |
| 2024-11-28 | $0.29297 | $0.3298 | $0.28266 | $0.322547 | $21.00M | +10.65% |
| 2024-11-27 | $0.29758 | $0.3100 | $0.28651 | $0.291498 | $43.90M | -2.65% |
| 2024-11-26 | $0.2597 | $0.299419 | $0.2512 | $0.299419 | $49.46M | +15.35% |
| 2024-11-25 | $0.28404 | $0.2933 | $0.2563 | $0.259569 | $29.60M | -8.63% |
| 2024-11-24 | $0.29331 | $0.3286 | $0.2557 | $0.284076 | $50.27M | -3.20% |
| 2024-11-23 | $0.25887 | $0.3207 | $0.25846 | $0.293461 | $62.95M | +13.50% |
| 2024-11-22 | $0.21432 | $0.2639 | $0.2142 | $0.25856 | $31.80M | +20.76% |
| 2024-11-21 | $0.21094 | $0.22224 | $0.2027 | $0.214102 | $22.53M | +2.85% |
| 2024-11-20 | $0.2230 | $0.22839 | $0.2079 | $0.208167 | $29.17M | -6.18% |
| 2024-11-19 | $0.21614 | $0.2384 | $0.20474 | $0.22187 | $32.34M | +2.81% |
| 2024-11-18 | $0.18373 | $0.23129 | $0.18159 | $0.215814 | $28.59M | +17.41% |
| 2024-11-17 | $0.19655 | $0.19996 | $0.17932 | $0.18381 | $12.43M | -6.49% |
| 2024-11-16 | $0.1854 | $0.21981 | $0.18258 | $0.196565 | $36.01M | +6.09% |
| 2024-11-15 | $0.14556 | $0.19127 | $0.14529 | $0.185276 | $33.57M | +27.38% |
| 2024-11-14 | $0.14551 | $0.15556 | $0.14122 | $0.145451 | $6.57M | +0.87% |
| 2024-11-13 | $0.1541 | $0.1559 | $0.13934 | $0.144203 | $11.16M | -5.83% |
| 2024-11-12 | $0.1593 | $0.1636 | $0.14429 | $0.153137 | $14.91M | -3.77% |
| 2024-11-11 | $0.14488 | $0.1595 | $0.1415 | $0.159136 | $1.64M | +9.34% |
| 2024-11-10 | $0.1457 | $0.1505 | $0.1385 | $0.145537 | $6.18M | +8.78% |
| 2024-11-09 | $0.13106 | $0.1341 | $0.1282 | $0.133784 | $715.55K | +2.16% |
| 2024-11-08 | $0.1265 | $0.1329 | $0.1236 | $0.130952 | $3.12M | +6.81% |
| 2024-11-07 | $0.1217 | $0.1250 | $0.1199 | $0.122607 | $830.58K | +0.12% |
| 2024-11-06 | $0.1196 | $0.1251 | $0.1192 | $0.122458 | $3.24M | +7.39% |
| 2024-11-05 | $0.1094 | $0.1155 | $0.1092 | $0.114034 | $515.93K | +4.45% |
| 2024-11-04 | $0.1096 | $0.1117 | $0.10559 | $0.109171 | $741.56K | -0.41% |
| 2024-11-03 | $0.1081 | $0.1116 | $0.1057 | $0.10962 | $1.67M | -3.45% |
| 2024-11-02 | $0.1146 | $0.1172 | $0.11299 | $0.113538 | $238.37K | -0.52% |
| 2024-11-01 | $0.1136 | $0.1172 | $0.1125 | $0.114132 | $1.61M | +0.15% |
| 2024-10-31 | $0.1156 | $0.1175 | $0.1122 | $0.113962 | $1.55M | -5.62% |
| 2024-10-30 | $0.12399 | $0.1241 | $0.1201 | $0.120751 | $375.84K | -1.31% |
| 2024-10-29 | $0.1225 | $0.1245 | $0.1202 | $0.122355 | $1.15M | +3.42% |
| 2024-10-28 | $0.11614 | $0.11961 | $0.1131 | $0.118307 | $352.22K | +2.91% |
| 2024-10-27 | $0.1163 | $0.1171 | $0.1132 | $0.114966 | $936.40K | -0.16% |
| 2024-10-26 | $0.11411 | $0.1155 | $0.1116 | $0.115145 | $825.48K | +1.75% |
| 2024-10-25 | $0.1202 | $0.1207 | $0.11025 | $0.11317 | $2.73M | -6.56% |
| 2024-10-24 | $0.1220 | $0.1232 | $0.1191 | $0.12111 | $930.85K | -0.50% |
| 2024-10-23 | $0.1203 | $0.1233 | $0.11792 | $0.121715 | $1.15M | -2.02% |
| 2024-10-22 | $0.1257 | $0.1284 | $0.12235 | $0.124227 | $419.52K | -0.46% |
| 2024-10-21 | $0.1264 | $0.1284 | $0.1225 | $0.124806 | $1.71M | -3.26% |
| 2024-10-20 | $0.1236 | $0.1308 | $0.12183 | $0.129012 | $748.05K | +4.62% |
| 2024-10-19 | $0.1232 | $0.1266 | $0.1216 | $0.123309 | $482.92K | -0.05% |
| 2024-10-18 | $0.1230 | $0.1266 | $0.1218 | $0.123366 | $910.97K | +1.64% |
| 2024-10-17 | $0.12276 | $0.1240 | $0.1175 | $0.121374 | $1.08M | -0.04% |
| 2024-10-16 | $0.12545 | $0.1260 | $0.121428 | $0.121428 | $1.48M | -2.65% |
| 2024-10-15 | $0.12635 | $0.1281 | $0.1225 | $0.124735 | $1.82M | -0.80% |
| 2024-10-14 | $0.1260 | $0.1285 | $0.1223 | $0.125735 | $1.87M | +4.13% |
| 2024-10-13 | $0.1218 | $0.1229 | $0.1188 | $0.120745 | $229.21K | +0.06% |
| 2024-10-12 | $0.1219 | $0.1241 | $0.1190 | $0.120672 | $756.92K | -1.43% |
| 2024-10-11 | $0.1215 | $0.1240 | $0.1180 | $0.122419 | $912.01K | +1.88% |
| 2024-10-10 | $0.1182 | $0.1218 | $0.1156 | $0.120162 | $1.22M | +1.43% |
| 2024-10-09 | $0.1208 | $0.1209 | $0.1166 | $0.118466 | $1.31M | -2.12% |
| 2024-10-08 | $0.1244 | $0.12638 | $0.1199 | $0.121027 | $1.72M | -1.46% |
| 2024-10-07 | $0.1274 | $0.1288 | $0.1205 | $0.122817 | $1.96M | -3.37% |
| 2024-10-06 | $0.1273 | $0.1297 | $0.1254 | $0.127099 | $1.40M | +0.39% |
| 2024-10-05 | $0.1270 | $0.1281 | $0.1235 | $0.126606 | $961.22K | -0.02% |
| 2024-10-04 | $0.1253 | $0.1279 | $0.1244 | $0.126626 | $1.52M | +2.27% |
| 2024-10-03 | $0.1208 | $0.1255 | $0.1187 | $0.123819 | $2.09M | +2.32% |
| 2024-10-02 | $0.1241 | $0.1253 | $0.1185 | $0.12101 | $2.24M | -2.68% |
| 2024-10-01 | $0.1292 | $0.1293 | $0.1211 | $0.124339 | $2.78M | -7.31% |
| 2024-09-30 | $0.1411 | $0.1415 | $0.13328 | $0.134141 | $397.84K | -4.91% |
| 2024-09-29 | $0.14112 | $0.1436 | $0.1387 | $0.141073 | $277.06K | -0.11% |
| 2024-09-28 | $0.1412 | $0.1417 | $0.13887 | $0.141227 | $974.31K | -0.93% |
| 2024-09-27 | $0.1460 | $0.1468 | $0.1396 | $0.14256 | $1.55M | -1.73% |
| 2024-09-26 | $0.1436 | $0.1471 | $0.1408 | $0.145065 | $1.90M | +5.82% |
| 2024-09-25 | $0.1384 | $0.14232 | $0.1366 | $0.137091 | $566.80K | -1.52% |
| 2024-09-24 | $0.1333 | $0.1422 | $0.1330 | $0.139205 | $2.16M | +4.15% |
| 2024-09-23 | $0.1349 | $0.1359 | $0.1312 | $0.133653 | $1.83M | -0.11% |
| 2024-09-22 | $0.1316 | $0.1356 | $0.1295 | $0.1338 | $1.65M | -1.74% |
| 2024-09-21 | $0.1329 | $0.13641 | $0.13176 | $0.136164 | $294.95K | +1.54% |
| 2024-09-20 | $0.1328 | $0.1354 | $0.1307 | $0.134098 | $1.52M | +1.40% |
| 2024-09-19 | $0.1319 | $0.1352 | $0.1303 | $0.132253 | $1.70M | +3.54% |
| 2024-09-18 | $0.1240 | $0.12782 | $0.1192 | $0.127731 | $597.46K | +2.98% |
| 2024-09-17 | $0.1235 | $0.12744 | $0.12209 | $0.124031 | $328.57K | -1.17% |
| 2024-09-16 | $0.1242 | $0.1275 | $0.1222 | $0.1255 | $1.38M | +0.33% |
| 2024-09-15 | $0.1304 | $0.1304 | $0.1233 | $0.125083 | $1.63M | -4.33% |
| 2024-09-14 | $0.1321 | $0.1335 | $0.1300 | $0.130738 | $870.35K | -1.22% |
| 2024-09-13 | $0.1301 | $0.1336 | $0.1275 | $0.132355 | $1.07M | +0.95% |
| 2024-09-12 | $0.1268 | $0.1329 | $0.1267 | $0.131103 | $1.45M | +3.36% |
| 2024-09-11 | $0.1249 | $0.1291 | $0.1248 | $0.126844 | $1.21M | -2.17% |
| 2024-09-10 | $0.12783 | $0.12971 | $0.1258 | $0.129658 | $330.98K | +2.27% |
| 2024-09-09 | $0.1263 | $0.1293 | $0.1259 | $0.126781 | $1.42M | +0.79% |
| 2024-09-08 | $0.1237 | $0.1270 | $0.1222 | $0.125789 | $1.74M | +2.77% |
| 2024-09-07 | $0.1219 | $0.1265 | $0.1198 | $0.122402 | $1.60M | +5.23% |
| 2024-09-06 | $0.11764 | $0.1212 | $0.11155 | $0.116318 | $585.36K | -1.48% |
| 2024-09-05 | $0.1166 | $0.1214 | $0.1160 | $0.11807 | $1.37M | -3.56% |
| 2024-09-04 | $0.1194 | $0.12446 | $0.1140 | $0.122428 | $448.03K | +1.16% |
| 2024-09-03 | $0.1198 | $0.1226 | $0.1140 | $0.121022 | $1.55M | -3.57% |
| 2024-09-02 | $0.1184 | $0.12601 | $0.1179 | $0.125498 | $437.55K | +5.94% |
| 2024-09-01 | $0.1232 | $0.12352 | $0.11745 | $0.118461 | $667.04K | -3.05% |
| 2024-08-31 | $0.1274 | $0.12881 | $0.122185 | $0.122185 | $1.15M | -3.53% |
| 2024-08-30 | $0.1232 | $0.1292 | $0.12177 | $0.126656 | $1.44M | +1.46% |
| 2024-08-29 | $0.1318 | $0.1324 | $0.1229 | $0.124836 | $1.90M | -1.63% |
| 2024-08-28 | $0.12819 | $0.13137 | $0.1249 | $0.126907 | $1.24M | -1.16% |
| 2024-08-27 | $0.1333 | $0.13644 | $0.1255 | $0.1284 | $2.54M | -4.13% |
| 2024-08-26 | $0.1374 | $0.1377 | $0.1325 | $0.133934 | $1.74M | -3.99% |
| 2024-08-25 | $0.1443 | $0.1452 | $0.1370 | $0.139506 | $1.74M | -4.07% |
| 2024-08-24 | $0.14499 | $0.14842 | $0.1418 | $0.145421 | $2.30M | +0.14% |
| 2024-08-23 | $0.1413 | $0.1473 | $0.1409 | $0.145218 | $2.32M | +7.08% |
| 2024-08-22 | $0.13465 | $0.13709 | $0.1341 | $0.135612 | $1.01M | +0.53% |
| 2024-08-21 | $0.1329 | $0.1378 | $0.1319 | $0.134899 | $5.09M | +5.37% |
| 2024-08-20 | $0.1239 | $0.12986 | $0.1233 | $0.128028 | $1.24M | +1.97% |
| 2024-08-19 | $0.1209 | $0.1299 | $0.1204 | $0.125558 | $2.75M | +4.60% |
| 2024-08-18 | $0.1204 | $0.1213 | $0.1171 | $0.120041 | $1.34M | +0.28% |
| 2024-08-17 | $0.1169 | $0.1206 | $0.1164 | $0.119706 | $1.43M | +2.96% |
| 2024-08-16 | $0.1144 | $0.1176 | $0.1133 | $0.116261 | $1.88M | +1.22% |
| 2024-08-15 | $0.1209 | $0.1220 | $0.1135 | $0.114861 | $2.09M | -4.44% |
| 2024-08-14 | $0.1188 | $0.1222 | $0.1176 | $0.120192 | $1.68M | +0.21% |
| 2024-08-13 | $0.1184 | $0.1219 | $0.1168 | $0.119939 | $1.80M | +0.71% |
| 2024-08-12 | $0.1198 | $0.1209 | $0.1158 | $0.119098 | $1.77M | +3.39% |
| 2024-08-11 | $0.12068 | $0.1241 | $0.1149 | $0.115197 | $420.95K | -4.00% |
| 2024-08-10 | $0.1199 | $0.1228 | $0.11809 | $0.119995 | $1.65M | -0.01% |
| 2024-08-09 | $0.12223 | $0.12223 | $0.1181 | $0.120003 | $2.48M | -0.62% |
| 2024-08-08 | $0.10983 | $0.12275 | $0.10751 | $0.120751 | $4.28M | +9.95% |
| 2024-08-07 | $0.11257 | $0.11729 | $0.10835 | $0.109819 | $4.53M | -2.39% |
| 2024-08-06 | $0.11013 | $0.1162 | $0.10923 | $0.112514 | $5.81M | +2.20% |
| 2024-08-05 | $0.11471 | $0.11571 | $0.09405 | $0.110096 | $34.37M | -2.33% |
| 2024-08-04 | $0.1148 | $0.1170 | $0.0937 | $0.112724 | $17.31M | -6.42% |
| 2024-08-03 | $0.12408 | $0.12655 | $0.11666 | $0.120463 | $3.85M | -2.14% |
| 2024-08-02 | $0.1348 | $0.1358 | $0.1213 | $0.123092 | $5.99M | -8.73% |
| 2024-08-01 | $0.13558 | $0.1369 | $0.12528 | $0.134861 | $3.65M | -0.56% |
| 2024-07-31 | $0.13741 | $0.14192 | $0.13544 | $0.135622 | $2.82M | -2.40% |
| 2024-07-30 | $0.1391 | $0.14265 | $0.1356 | $0.13895 | $3.78M | -0.38% |
| 2024-07-29 | $0.13927 | $0.1447 | $0.1385 | $0.139486 | $3.78M | -0.65% |
| 2024-07-28 | $0.1395 | $0.1447 | $0.13745 | $0.140396 | $2.49M | -0.70% |
| 2024-07-27 | $0.14261 | $0.14609 | $0.14028 | $0.141383 | $4.36M | -0.94% |
| 2024-07-26 | $0.1372 | $0.14314 | $0.1364 | $0.142718 | $4.96M | +2.77% |
| 2024-07-25 | $0.1359 | $0.1416 | $0.1327 | $0.138874 | $5.58M | +1.05% |
| 2024-07-24 | $0.14333 | $0.1451 | $0.1333 | $0.137434 | $3.19M | -4.11% |
| 2024-07-23 | $0.1458 | $0.1466 | $0.1417 | $0.143318 | $2.69M | -5.06% |
| 2024-07-22 | $0.15929 | $0.15982 | $0.15083 | $0.150963 | $1.93M | -5.20% |
| 2024-07-21 | $0.1583 | $0.16089 | $0.15092 | $0.159241 | $2.23M | +1.19% |
| 2024-07-20 | $0.15788 | $0.16125 | $0.15645 | $0.15736 | $3.02M | -0.89% |
| 2024-07-19 | $0.15181 | $0.15951 | $0.14951 | $0.158777 | $4.91M | +4.56% |
| 2024-07-18 | $0.15447 | $0.15746 | $0.14928 | $0.151858 | $1.97M | -0.50% |
| 2024-07-17 | $0.1588 | $0.16237 | $0.152628 | $0.152628 | $4.98M | -3.78% |
| 2024-07-16 | $0.15783 | $0.1623 | $0.1529 | $0.158623 | $6.70M | -0.12% |
| 2024-07-15 | $0.1524 | $0.1607 | $0.15202 | $0.158818 | $6.96M | +4.44% |
| 2024-07-14 | $0.14326 | $0.1535 | $0.14323 | $0.152065 | $1.88M | +6.09% |
| 2024-07-13 | $0.13822 | $0.14474 | $0.13786 | $0.143339 | $1.70M | +2.28% |
| 2024-07-12 | $0.1373 | $0.1427 | $0.1357 | $0.140138 | $2.80M | +2.10% |
| 2024-07-11 | $0.1388 | $0.1429 | $0.1366 | $0.137257 | $2.59M | -1.29% |
| 2024-07-10 | $0.1393 | $0.14179 | $0.13662 | $0.139047 | $3.46M | -0.07% |
| 2024-07-09 | $0.1334 | $0.1411 | $0.1326 | $0.139138 | $3.55M | +4.38% |
| 2024-07-08 | $0.1266 | $0.13743 | $0.12159 | $0.133302 | $3.56M | +5.30% |
| 2024-07-07 | $0.13862 | $0.13874 | $0.12579 | $0.126592 | $1.51M | -8.65% |
| 2024-07-06 | $0.13065 | $0.13929 | $0.12882 | $0.138586 | $1.75M | +6.11% |
| 2024-07-05 | $0.13136 | $0.13354 | $0.11468 | $0.130612 | $7.70M | -0.51% |
| 2024-07-04 | $0.1425 | $0.14303 | $0.13104 | $0.131287 | $11.24M | -7.95% |
| 2024-07-03 | $0.15022 | $0.1510 | $0.14124 | $0.142618 | $3.89M | -5.02% |
| 2024-07-02 | $0.14684 | $0.15141 | $0.14666 | $0.150156 | $2.49M | +1.40% |
| 2024-07-01 | $0.1456 | $0.1512 | $0.1455 | $0.148086 | $2.14M | +1.95% |
| 2024-06-30 | $0.1405 | $0.1489 | $0.1395 | $0.145257 | $1.88M | +3.79% |
| 2024-06-29 | $0.1415 | $0.1418 | $0.1371 | $0.139948 | $1.57M | -0.67% |
| 2024-06-28 | $0.1439 | $0.1439 | $0.1395 | $0.140894 | $2.13M | -1.76% |
| 2024-06-27 | $0.1426 | $0.1451 | $0.1415 | $0.143416 | $1.85M | +1.02% |
| 2024-06-26 | $0.1414 | $0.1444 | $0.1374 | $0.141968 | $2.11M | +0.45% |
| 2024-06-25 | $0.1416 | $0.1430 | $0.1396 | $0.141337 | $2.13M | +4.47% |
| 2024-06-24 | $0.1327 | $0.13552 | $0.12617 | $0.135286 | $1.21M | +2.74% |
| 2024-06-23 | $0.1333 | $0.1344 | $0.1256 | $0.131678 | $3.45M | -1.47% |
| 2024-06-22 | $0.13914 | $0.13914 | $0.1336 | $0.133639 | $1.83M | -2.97% |
| 2024-06-21 | $0.13828 | $0.1419 | $0.13638 | $0.137736 | $4.25M | -0.85% |
| 2024-06-20 | $0.1392 | $0.1424 | $0.1365 | $0.138914 | $4.47M | -0.04% |
| 2024-06-19 | $0.1384 | $0.1464 | $0.1374 | $0.13897 | $4.65M | +3.92% |
| 2024-06-18 | $0.14504 | $0.14566 | $0.12601 | $0.13373 | $5.81M | -7.91% |
| 2024-06-17 | $0.15571 | $0.15665 | $0.14139 | $0.145218 | $3.67M | -6.72% |
| 2024-06-16 | $0.1524 | $0.15637 | $0.15005 | $0.155685 | $1.47M | +1.23% |
| 2024-06-15 | $0.15129 | $0.1550 | $0.1499 | $0.1538 | $3.24M | +0.76% |
| 2024-06-14 | $0.1559 | $0.15885 | $0.1475 | $0.152641 | $7.23M | -1.58% |
| 2024-06-13 | $0.16597 | $0.1670 | $0.155091 | $0.155091 | $5.84M | -6.58% |
| 2024-06-12 | $0.15895 | $0.16977 | $0.15521 | $0.16601 | $5.13M | +4.44% |
| 2024-06-11 | $0.16656 | $0.16847 | $0.15557 | $0.158953 | $7.00M | -4.55% |
| 2024-06-10 | $0.17046 | $0.17205 | $0.16562 | $0.166532 | $3.41M | -2.43% |
| 2024-06-09 | $0.1663 | $0.17141 | $0.1654 | $0.170688 | $4.27M | +1.99% |
| 2024-06-08 | $0.17471 | $0.17668 | $0.16351 | $0.167364 | $5.35M | -4.21% |
| 2024-06-07 | $0.18579 | $0.19336 | $0.16166 | $0.174722 | $5.90M | -5.99% |
| 2024-06-06 | $0.18887 | $0.1889 | $0.18323 | $0.185864 | $2.42M | -0.99% |
| 2024-06-05 | $0.18613 | $0.18987 | $0.1857 | $0.187713 | $3.52M | -0.06% |
| 2024-06-04 | $0.1856 | $0.1898 | $0.1846 | $0.187826 | $3.66M | +1.70% |
| 2024-06-03 | $0.1873 | $0.1873 | $0.1791 | $0.184678 | $2.56M | -0.44% |
| 2024-06-02 | $0.1868 | $0.1896 | $0.1810 | $0.185485 | $2.97M | -1.04% |
| 2024-06-01 | $0.1886 | $0.18956 | $0.1845 | $0.187436 | $2.27M | -0.53% |
| 2024-05-31 | $0.1894 | $0.1909 | $0.1853 | $0.188444 | $4.03M | +0.04% |
| 2024-05-30 | $0.1897 | $0.1949 | $0.1864 | $0.188364 | $5.09M | -1.48% |
| 2024-05-29 | $0.1910 | $0.1942 | $0.1863 | $0.191188 | $5.53M | -0.82% |
| 2024-05-28 | $0.1966 | $0.1975 | $0.1897 | $0.192763 | $8.69M | -0.73% |
| 2024-05-27 | $0.1975 | $0.19991 | $0.1894 | $0.194188 | $8.76M | +2.52% |
| 2024-05-26 | $0.19342 | $0.19415 | $0.1874 | $0.189419 | $1.79M | -1.07% |
| 2024-05-25 | $0.18878 | $0.19565 | $0.1884 | $0.191463 | $4.79M | +0.36% |
| 2024-05-24 | $0.1817 | $0.190776 | $0.1777 | $0.190776 | $7.16M | +4.14% |
| 2024-05-23 | $0.1856 | $0.1878 | $0.17235 | $0.183195 | $13.00M | -1.34% |
| 2024-05-22 | $0.18844 | $0.18945 | $0.18238 | $0.185681 | $5.84M | -1.26% |
| 2024-05-21 | $0.1886 | $0.1960 | $0.18548 | $0.188058 | $10.13M | -0.23% |
| 2024-05-20 | $0.1776 | $0.1965 | $0.1773 | $0.188493 | $11.59M | +7.04% |
| 2024-05-19 | $0.1828 | $0.18298 | $0.1747 | $0.176095 | $5.60M | -3.69% |
| 2024-05-18 | $0.18299 | $0.18671 | $0.18227 | $0.18284 | $3.35M | -0.54% |
| 2024-05-17 | $0.17417 | $0.18509 | $0.1726 | $0.183823 | $8.01M | +5.57% |
| 2024-05-16 | $0.17994 | $0.18156 | $0.17054 | $0.17413 | $4.92M | -3.17% |
| 2024-05-15 | $0.17139 | $0.1834 | $0.16997 | $0.179826 | $4.25M | +4.93% |
| 2024-05-14 | $0.17765 | $0.17853 | $0.1706 | $0.171384 | $4.14M | -2.55% |
| 2024-05-13 | $0.1774 | $0.18077 | $0.1700 | $0.175875 | $7.64M | -1.17% |
| 2024-05-12 | $0.1804 | $0.1813 | $0.1699 | $0.177959 | $4.31M | -0.87% |
| 2024-05-11 | $0.1833 | $0.1855 | $0.17821 | $0.179517 | $3.80M | -1.74% |
| 2024-05-10 | $0.1929 | $0.1944 | $0.18144 | $0.182703 | $7.96M | -5.57% |
| 2024-05-09 | $0.18717 | $0.19457 | $0.1842 | $0.193476 | $4.42M | +2.84% |
| 2024-05-08 | $0.19074 | $0.1942 | $0.1855 | $0.188131 | $8.45M | -1.76% |
| 2024-05-07 | $0.1939 | $0.1984 | $0.1904 | $0.191499 | $8.35M | -1.76% |
| 2024-05-06 | $0.1965 | $0.2026 | $0.19256 | $0.194936 | $8.94M | -0.61% |
| 2024-05-05 | $0.19275 | $0.2002 | $0.19099 | $0.196135 | $8.05M | +1.75% |
| 2024-05-04 | $0.19204 | $0.19642 | $0.18982 | $0.192762 | $3.37M | +0.06% |
| 2024-05-03 | $0.1811 | $0.19437 | $0.17984 | $0.192643 | $7.39M | +6.38% |
| 2024-05-02 | $0.18066 | $0.1842 | $0.17502 | $0.181096 | $6.07M | -0.05% |
| 2024-05-01 | $0.1779 | $0.18326 | $0.1659 | $0.181181 | $17.77M | +2.79% |
| 2024-04-30 | $0.18994 | $0.1926 | $0.1703 | $0.176268 | $16.24M | -7.48% |
| 2024-04-29 | $0.19277 | $0.19479 | $0.18413 | $0.190515 | $6.08M | -0.11% |
| 2024-04-28 | $0.1971 | $0.2009 | $0.19072 | $0.19072 | $8.25M | -3.60% |
| 2024-04-27 | $0.1978 | $0.2022 | $0.1897 | $0.197842 | $11.56M | +0.25% |
| 2024-04-26 | $0.1999 | $0.2137 | $0.1925 | $0.19735 | $14.21M | -0.62% |
| 2024-04-25 | $0.2058 | $0.2141 | $0.1927 | $0.198591 | $21.70M | -5.11% |
| 2024-04-24 | $0.1937 | $0.26155 | $0.19333 | $0.209288 | $37.23M | +8.06% |
| 2024-04-23 | $0.19515 | $0.19658 | $0.18969 | $0.193675 | $3.10M | -0.24% |
| 2024-04-22 | $0.1881 | $0.19786 | $0.1867 | $0.194145 | $6.50M | +2.64% |
| 2024-04-21 | $0.1903 | $0.1927 | $0.1831 | $0.189147 | $5.14M | -0.40% |
| 2024-04-20 | $0.1749 | $0.19193 | $0.1726 | $0.189916 | $5.26M | +8.65% |
| 2024-04-19 | $0.17455 | $0.17922 | $0.15945 | $0.174788 | $6.64M | -0.72% |
| 2024-04-18 | $0.16873 | $0.17641 | $0.1628 | $0.176049 | $9.84M | +4.55% |
| 2024-04-17 | $0.17447 | $0.17612 | $0.16178 | $0.168393 | $4.82M | -3.43% |
| 2024-04-16 | $0.17022 | $0.18051 | $0.16468 | $0.174366 | $6.21M | +3.80% |
| 2024-04-15 | $0.1780 | $0.1805 | $0.1642 | $0.16798 | $16.51M | -5.97% |
| 2024-04-14 | $0.1714 | $0.1876 | $0.1656 | $0.178646 | $19.07M | +4.99% |
| 2024-04-13 | $0.1875 | $0.1883 | $0.1435 | $0.17016 | $39.30M | -12.12% |
| 2024-04-12 | $0.22739 | $0.23237 | $0.17429 | $0.193623 | $4.32M | -13.54% |
| 2024-04-11 | $0.2306 | $0.2325 | $0.2207 | $0.223941 | $3.81M | -2.84% |
| 2024-04-10 | $0.2241 | $0.2345 | $0.2233 | $0.230493 | $5.39M | -0.58% |
| 2024-04-09 | $0.24542 | $0.24603 | $0.23086 | $0.231847 | $1.13M | -5.50% |
| 2024-04-08 | $0.2353 | $0.24791 | $0.23063 | $0.245339 | $1.18M | +4.23% |
| 2024-04-07 | $0.2337 | $0.2374 | $0.2320 | $0.235374 | $1.14M | +0.40% |
| 2024-04-06 | $0.22956 | $0.2361 | $0.2283 | $0.234446 | $2.94M | +1.53% |
| 2024-04-05 | $0.2371 | $0.23807 | $0.2215 | $0.230916 | $5.05M | -1.33% |
| 2024-04-04 | $0.2390 | $0.2417 | $0.2215 | $0.234019 | $7.42M | -0.66% |
| 2024-04-03 | $0.23438 | $0.24395 | $0.2257 | $0.23557 | $6.64M | +0.06% |
| 2024-04-02 | $0.25095 | $0.2513 | $0.2302 | $0.23543 | $9.28M | -6.38% |
| 2024-04-01 | $0.26778 | $0.2699 | $0.24446 | $0.251463 | $5.00M | -6.17% |
| 2024-03-31 | $0.26019 | $0.26811 | $0.25934 | $0.267987 | $2.18M | +2.39% |
| 2024-03-30 | $0.2685 | $0.27096 | $0.2588 | $0.261733 | $5.93M | -2.07% |
| 2024-03-29 | $0.2728 | $0.2831 | $0.2639 | $0.267265 | $9.10M | -2.27% |
| 2024-03-28 | $0.2744 | $0.2831 | $0.2671 | $0.273475 | $8.89M | +0.35% |
| 2024-03-27 | $0.27988 | $0.2902 | $0.2662 | $0.27253 | $12.12M | -2.63% |
| 2024-03-26 | $0.26791 | $0.28635 | $0.26716 | $0.279895 | $5.92M | +2.81% |
| 2024-03-25 | $0.2666 | $0.2862 | $0.2643 | $0.272247 | $13.10M | +6.25% |
| 2024-03-24 | $0.24845 | $0.25835 | $0.24763 | $0.256221 | $3.22M | +2.06% |
| 2024-03-23 | $0.2413 | $0.2573 | $0.23705 | $0.251046 | $6.34M | +4.10% |
| 2024-03-22 | $0.24862 | $0.25454 | $0.23399 | $0.241166 | $3.41M | -2.98% |
| 2024-03-21 | $0.25059 | $0.2561 | $0.24222 | $0.248562 | $4.14M | -0.74% |
| 2024-03-20 | $0.2321 | $0.2559 | $0.2234 | $0.250412 | $14.59M | +8.27% |
| 2024-03-19 | $0.2415 | $0.2461 | $0.2185 | $0.231288 | $14.87M | -8.12% |
| 2024-03-18 | $0.27541 | $0.27541 | $0.24589 | $0.251739 | $3.37M | -8.57% |
| 2024-03-17 | $0.26732 | $0.28079 | $0.25198 | $0.275348 | $3.82M | +1.46% |
| 2024-03-16 | $0.2851 | $0.2851 | $0.2519 | $0.271396 | $16.15M | -9.23% |
| 2024-03-15 | $0.31188 | $0.32135 | $0.2710 | $0.298996 | $5.73M | -4.17% |
| 2024-03-14 | $0.31862 | $0.32078 | $0.2910 | $0.312022 | $9.85M | -0.68% |
| 2024-03-13 | $0.31787 | $0.32972 | $0.3039 | $0.314159 | $22.19M | -1.79% |
| 2024-03-12 | $0.2923 | $0.3289 | $0.27486 | $0.3199 | $28.73M | +9.55% |
| 2024-03-11 | $0.2846 | $0.3015 | $0.2750 | $0.29201 | $23.42M | +11.07% |
| 2024-03-10 | $0.2691 | $0.2737 | $0.2557 | $0.2629 | $3.89M | -2.33% |
| 2024-03-09 | $0.2711 | $0.27701 | $0.2654 | $0.269164 | $3.01M | -1.20% |
| 2024-03-08 | $0.2640 | $0.2772 | $0.25804 | $0.272432 | $13.38M | -2.67% |
| 2024-03-07 | $0.25934 | $0.28444 | $0.25835 | $0.279915 | $8.42M | +7.77% |
| 2024-03-06 | $0.2314 | $0.26051 | $0.22079 | $0.259745 | $6.05M | +12.25% |
| 2024-03-05 | $0.25065 | $0.25868 | $0.19747 | $0.231397 | $11.29M | -8.02% |
| 2024-03-04 | $0.2526 | $0.2590 | $0.2371 | $0.25156 | $31.72M | -0.15% |
| 2024-03-03 | $0.2394 | $0.2651 | $0.2382 | $0.25195 | $27.81M | +1.62% |
| 2024-03-02 | $0.22827 | $0.24803 | $0.2252 | $0.247931 | $5.10M | +8.65% |
| 2024-03-01 | $0.21206 | $0.2287 | $0.21204 | $0.228191 | $3.06M | +6.31% |
| 2024-02-29 | $0.2232 | $0.2237 | $0.2057 | $0.214649 | $16.94M | +1.91% |
| 2024-02-28 | $0.20842 | $0.22428 | $0.19192 | $0.210627 | $6.21M | +1.07% |
| 2024-02-27 | $0.2121 | $0.2122 | $0.20158 | $0.208391 | $3.30M | -1.64% |
| 2024-02-26 | $0.20772 | $0.21269 | $0.19644 | $0.211869 | $3.41M | +2.72% |
| 2024-02-25 | $0.19715 | $0.2110 | $0.1940 | $0.206254 | $9.37M | +4.71% |
| 2024-02-24 | $0.18547 | $0.19759 | $0.18167 | $0.196969 | $3.08M | +6.17% |
| 2024-02-23 | $0.18909 | $0.19062 | $0.18201 | $0.185526 | $3.21M | -0.79% |
| 2024-02-22 | $0.1918 | $0.1935 | $0.1835 | $0.186997 | $6.54M | -1.83% |
| 2024-02-21 | $0.1848 | $0.1945 | $0.1815 | $0.190489 | $6.33M | -3.03% |
| 2024-02-20 | $0.20374 | $0.20426 | $0.18928 | $0.19644 | $2.97M | -3.53% |
| 2024-02-19 | $0.19643 | $0.20426 | $0.19597 | $0.203631 | $2.25M | +2.70% |
| 2024-02-18 | $0.1952 | $0.2026 | $0.1926 | $0.198282 | $4.97M | +2.85% |
| 2024-02-17 | $0.1941 | $0.1944 | $0.18393 | $0.192791 | $3.79M | -0.75% |
| 2024-02-16 | $0.18736 | $0.19735 | $0.1864 | $0.19425 | $2.31M | +2.49% |
| 2024-02-15 | $0.1880 | $0.1972 | $0.1849 | $0.189532 | $6.96M | +1.88% |
| 2024-02-14 | $0.1827 | $0.1917 | $0.1806 | $0.186033 | $5.97M | +3.27% |
| 2024-02-13 | $0.1761 | $0.1846 | $0.1741 | $0.180137 | $5.82M | -1.61% |
| 2024-02-12 | $0.18003 | $0.18376 | $0.17373 | $0.183076 | $2.09M | +1.70% |
| 2024-02-11 | $0.1760 | $0.1828 | $0.17213 | $0.180008 | $5.46M | +2.49% |
| 2024-02-10 | $0.1744 | $0.17777 | $0.1712 | $0.175637 | $3.82M | +1.10% |
| 2024-02-09 | $0.1719 | $0.1765 | $0.1708 | $0.173731 | $4.43M | +1.82% |
| 2024-02-08 | $0.1696 | $0.1729 | $0.1667 | $0.170627 | $6.01M | +0.97% |
| 2024-02-07 | $0.1643 | $0.1708 | $0.1641 | $0.168987 | $3.79M | +3.48% |
| 2024-02-06 | $0.1600 | $0.1644 | $0.1597 | $0.163298 | $2.53M | +2.11% |
| 2024-02-05 | $0.1593 | $0.1609 | $0.1575 | $0.15993 | $2.38M | +0.50% |
| 2024-02-04 | $0.1622 | $0.1624 | $0.1561 | $0.159137 | $2.47M | -2.79% |
| 2024-02-03 | $0.1651 | $0.1670 | $0.1601 | $0.163704 | $2.53M | +0.12% |
| 2024-02-02 | $0.1634 | $0.1683 | $0.1593 | $0.16351 | $3.63M | +1.30% |
| 2024-02-01 | $0.1580 | $0.1641 | $0.1561 | $0.161411 | $2.45M | +1.85% |
| 2024-01-31 | $0.1616 | $0.1636 | $0.1550 | $0.158482 | $4.09M | -2.63% |
| 2024-01-30 | $0.1670 | $0.1689 | $0.1575 | $0.162754 | $4.30M | -2.79% |
| 2024-01-29 | $0.1656 | $0.1711 | $0.1654 | $0.167422 | $5.01M | +1.42% |
| 2024-01-28 | $0.1654 | $0.1668 | $0.1619 | $0.165086 | $3.18M | -0.54% |
| 2024-01-27 | $0.1669 | $0.1689 | $0.1640 | $0.165984 | $4.77M | -0.56% |
| 2024-01-26 | $0.1683 | $0.1690 | $0.1639 | $0.166914 | $3.38M | +3.65% |
| 2024-01-25 | $0.16331 | $0.16393 | $0.1584 | $0.161038 | $720.49K | -0.26% |
| 2024-01-24 | $0.1638 | $0.1643 | $0.1592 | $0.161459 | $3.16M | -0.51% |
| 2024-01-23 | $0.1556 | $0.1644 | $0.1538 | $0.162279 | $6.11M | +0.65% |
| 2024-01-22 | $0.17018 | $0.17201 | $0.15924 | $0.161236 | $1.83M | -5.28% |
| 2024-01-21 | $0.17207 | $0.17456 | $0.1699 | $0.170228 | $884.80K | -1.37% |
| 2024-01-20 | $0.1712 | $0.1744 | $0.1704 | $0.172592 | $4.65M | +0.41% |
| 2024-01-19 | $0.1735 | $0.1769 | $0.1673 | $0.171883 | $9.96M | -2.09% |
| 2024-01-18 | $0.1875 | $0.1876 | $0.1732 | $0.175555 | $8.11M | -7.03% |
| 2024-01-17 | $0.1917 | $0.1938 | $0.1854 | $0.188831 | $5.83M | -2.27% |
| 2024-01-16 | $0.1927 | $0.1987 | $0.1911 | $0.193223 | $8.20M | +1.09% |
| 2024-01-15 | $0.1859 | $0.1943 | $0.1854 | $0.191133 | $6.54M | +3.23% |
| 2024-01-14 | $0.1915 | $0.1929 | $0.1830 | $0.185145 | $7.25M | -2.87% |
| 2024-01-13 | $0.1891 | $0.1927 | $0.1863 | $0.19061 | $5.51M | +1.28% |
| 2024-01-12 | $0.1941 | $0.1960 | $0.1803 | $0.188205 | $13.35M | -7.15% |
| 2024-01-11 | $0.19944 | $0.20716 | $0.19521 | $0.20269 | $4.11M | +1.36% |
| 2024-01-10 | $0.1837 | $0.2075 | $0.1814 | $0.19997 | $13.58M | +8.33% |
| 2024-01-09 | $0.1865 | $0.1911 | $0.1781 | $0.18459 | $12.73M | -5.45% |
| 2024-01-08 | $0.17816 | $0.20047 | $0.16362 | $0.195231 | $6.24M | +9.55% |
| 2024-01-07 | $0.18986 | $0.19401 | $0.17622 | $0.178204 | $2.59M | -5.17% |
| 2024-01-06 | $0.19664 | $0.1967 | $0.1798 | $0.187917 | $4.23M | -4.50% |
| 2024-01-05 | $0.20743 | $0.20778 | $0.1876 | $0.196769 | $3.40M | -5.11% |
| 2024-01-04 | $0.20456 | $0.2450 | $0.19762 | $0.207369 | $2.40M | +0.60% |
| 2024-01-03 | $0.2269 | $0.2305 | $0.1845 | $0.20614 | $10.70M | -9.13% |
| 2024-01-02 | $0.23882 | $0.24449 | $0.22419 | $0.226863 | $2.74M | -4.94% |
| 2024-01-01 | $0.22283 | $0.2397 | $0.2198 | $0.238648 | $1.55M | +5.90% |
Frequently asked questions
What was the Algorand price on January 1, 2024?
ALGO opened 2024-01-01 at $0.22283 and closed that day at $0.238648.
What was the highest price of Algorand in 2024?
The highest was $0.61364 on 2024-12-03; the lowest was $0.0937 on 2024-08-04.
How much did Algorand change in 2024?
ALGO moved +50.12% in 2024, from $0.22283 to $0.334515.
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.