Algorand price history in 2025
In 2025 Algorand (ALGO) went from $0.3345 on 2025-01-01 to $0.110425 on 2025-12-31, a change of -66.99%. The highest price was $0.4967 on 2025-01-17 and the lowest $0.1051 on 2025-12-18. About $5.25B was traded across the year. The best day was 2025-07-13 (+20.54%) and the worst 2025-10-10 (-20.43%).
$0.3345Open · 2025-01-01
$0.110425Close · 2025-12-31
$0.4967High · 2025-01-17
$0.1051Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3345 | $0.4967 | $0.3237 | $0.373275 | $470.53M | +11.59% |
| February | $0.3791 | $0.3859 | $0.2091 | $0.237674 | $368.22M | -37.31% |
| March | $0.2379 | $0.3074 | $0.1724 | $0.180069 | $499.73M | -24.31% |
| April | $0.1800 | $0.23882 | $0.14605 | $0.221376 | $429.24M | +22.99% |
| May | $0.2200 | $0.2594 | $0.18584 | $0.194392 | $350.32M | -11.64% |
| June | $0.19388 | $0.2091 | $0.1518 | $0.183364 | $334.09M | -5.42% |
| July | $0.1854 | $0.3358 | $0.1694 | $0.243597 | $814.02M | +31.39% |
| August | $0.2441 | $0.2899 | $0.22333 | $0.229604 | $632.69M | -5.94% |
| September | $0.23137 | $0.2604 | $0.2000 | $0.207895 | $379.76M | -10.15% |
| October | $0.2185 | $0.2309 | $0.1081 | $0.17792 | $510.81M | -18.57% |
| November | $0.1783 | $0.1922 | $0.1310 | $0.136642 | $282.68M | -23.36% |
| December | $0.1366 | $0.1448 | $0.1051 | $0.110425 | $180.36M | -19.16% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.1148 | $0.11528 | $0.1098 | $0.110425 | $1.53M | -2.61% |
| 2025-12-30 | $0.1174 | $0.11827 | $0.113384 | $0.113384 | $4.25M | -3.46% |
| 2025-12-29 | $0.1199 | $0.12214 | $0.1164 | $0.117447 | $4.42M | -2.62% |
| 2025-12-28 | $0.1205 | $0.1219 | $0.1164 | $0.120606 | $3.66M | +0.21% |
| 2025-12-27 | $0.11826 | $0.1207 | $0.1160 | $0.120354 | $2.58M | +1.79% |
| 2025-12-26 | $0.1148 | $0.12051 | $0.11403 | $0.118243 | $2.86M | +1.68% |
| 2025-12-25 | $0.1131 | $0.1196 | $0.11257 | $0.116286 | $4.39M | +2.87% |
| 2025-12-24 | $0.11377 | $0.1147 | $0.1100 | $0.113039 | $1.62M | +0.30% |
| 2025-12-23 | $0.1117 | $0.1143 | $0.10861 | $0.112704 | $4.35M | +1.55% |
| 2025-12-22 | $0.1115 | $0.1142 | $0.1103 | $0.110985 | $5.38M | -1.14% |
| 2025-12-21 | $0.1110 | $0.1142 | $0.1105 | $0.11226 | $9.30M | -2.21% |
| 2025-12-20 | $0.11479 | $0.1153 | $0.11306 | $0.114796 | $897.92K | +0.37% |
| 2025-12-19 | $0.1074 | $0.1161 | $0.10653 | $0.114375 | $6.75M | +6.54% |
| 2025-12-18 | $0.1115 | $0.11486 | $0.1051 | $0.107349 | $3.54M | -4.24% |
| 2025-12-17 | $0.1144 | $0.1151 | $0.1100 | $0.112098 | $10.00M | -3.31% |
| 2025-12-16 | $0.1156 | $0.1183 | $0.11253 | $0.115936 | $5.07M | -0.37% |
| 2025-12-15 | $0.1188 | $0.1220 | $0.1114 | $0.11637 | $7.87M | -1.45% |
| 2025-12-14 | $0.12182 | $0.1236 | $0.11762 | $0.118086 | $2.84M | -2.52% |
| 2025-12-13 | $0.1228 | $0.1234 | $0.1203 | $0.121136 | $4.22M | -1.25% |
| 2025-12-12 | $0.12987 | $0.1312 | $0.1214 | $0.122668 | $7.98M | -5.54% |
| 2025-12-11 | $0.1349 | $0.1354 | $0.1267 | $0.129867 | $2.79M | -3.81% |
| 2025-12-10 | $0.13812 | $0.1421 | $0.1345 | $0.135008 | $2.90M | -1.57% |
| 2025-12-09 | $0.1338 | $0.1419 | $0.1318 | $0.137164 | $7.44M | +1.16% |
| 2025-12-08 | $0.1338 | $0.1375 | $0.1317 | $0.135589 | $7.60M | +1.62% |
| 2025-12-07 | $0.1333 | $0.1364 | $0.1304 | $0.133423 | $7.53M | -0.00% |
| 2025-12-06 | $0.13277 | $0.13545 | $0.1318 | $0.133429 | $4.68M | +0.34% |
| 2025-12-05 | $0.1385 | $0.1398 | $0.1306 | $0.132974 | $9.24M | -2.67% |
| 2025-12-04 | $0.1422 | $0.1425 | $0.1343 | $0.136621 | $13.22M | -4.41% |
| 2025-12-03 | $0.13901 | $0.1448 | $0.1372 | $0.142926 | $7.59M | +2.40% |
| 2025-12-02 | $0.1402 | $0.1429 | $0.1368 | $0.139582 | $19.93M | +7.02% |
| 2025-12-01 | $0.1366 | $0.1371 | $0.12789 | $0.130423 | $3.97M | -4.55% |
| 2025-11-30 | $0.13937 | $0.1410 | $0.1364 | $0.136642 | $1.72M | -2.25% |
| 2025-11-29 | $0.14324 | $0.1439 | $0.1387 | $0.139794 | $3.59M | -1.87% |
| 2025-11-28 | $0.1462 | $0.1462 | $0.1402 | $0.142457 | $8.85M | -1.93% |
| 2025-11-27 | $0.1455 | $0.14759 | $0.1437 | $0.145265 | $5.12M | -0.42% |
| 2025-11-26 | $0.1464 | $0.1486 | $0.1414 | $0.145874 | $9.16M | -0.42% |
| 2025-11-25 | $0.1437 | $0.1476 | $0.1397 | $0.146488 | $2.91M | +2.35% |
| 2025-11-24 | $0.14374 | $0.1473 | $0.1391 | $0.143131 | $11.37M | +0.06% |
| 2025-11-23 | $0.13573 | $0.1463 | $0.1351 | $0.143046 | $9.50M | +5.39% |
| 2025-11-22 | $0.1370 | $0.1386 | $0.1325 | $0.135729 | $3.02M | -0.11% |
| 2025-11-21 | $0.1441 | $0.14626 | $0.1310 | $0.135873 | $11.53M | -5.73% |
| 2025-11-20 | $0.1522 | $0.1559 | $0.1417 | $0.14413 | $4.11M | -5.17% |
| 2025-11-19 | $0.15686 | $0.1585 | $0.1457 | $0.151986 | $11.38M | -3.15% |
| 2025-11-18 | $0.1525 | $0.1607 | $0.1501 | $0.156937 | $4.41M | +2.91% |
| 2025-11-17 | $0.1589 | $0.1637 | $0.1502 | $0.152496 | $4.67M | -3.67% |
| 2025-11-16 | $0.1585 | $0.1640 | $0.1553 | $0.158314 | $16.78M | -3.28% |
| 2025-11-15 | $0.1609 | $0.1679 | $0.1606 | $0.163678 | $3.28M | +0.33% |
| 2025-11-14 | $0.1671 | $0.1682 | $0.1577 | $0.163136 | $15.34M | -1.59% |
| 2025-11-13 | $0.1766 | $0.1770 | $0.1577 | $0.165773 | $24.53M | -5.04% |
| 2025-11-12 | $0.1762 | $0.1804 | $0.17037 | $0.17457 | $20.00M | -1.40% |
| 2025-11-11 | $0.1888 | $0.19138 | $0.17571 | $0.177057 | $15.20M | -6.24% |
| 2025-11-10 | $0.1779 | $0.1922 | $0.1763 | $0.188847 | $6.09M | +6.20% |
| 2025-11-09 | $0.1778 | $0.1820 | $0.1697 | $0.177821 | $4.19M | -0.18% |
| 2025-11-08 | $0.18101 | $0.18504 | $0.1738 | $0.178137 | $13.20M | -1.54% |
| 2025-11-07 | $0.1573 | $0.1867 | $0.1569 | $0.180931 | $8.06M | +15.02% |
| 2025-11-06 | $0.16156 | $0.16216 | $0.1533 | $0.157309 | $4.11M | -2.64% |
| 2025-11-05 | $0.1539 | $0.1631 | $0.1467 | $0.161578 | $5.02M | +4.94% |
| 2025-11-04 | $0.16021 | $0.1630 | $0.1449 | $0.153968 | $10.04M | -3.35% |
| 2025-11-03 | $0.1588 | $0.1638 | $0.1533 | $0.1593 | $33.73M | -10.70% |
| 2025-11-02 | $0.1794 | $0.18088 | $0.17274 | $0.178396 | $2.43M | +0.80% |
| 2025-11-01 | $0.1783 | $0.1812 | $0.1746 | $0.176984 | $9.34M | -0.53% |
| 2025-10-31 | $0.1773 | $0.1792 | $0.1730 | $0.17792 | $17.96M | +1.16% |
| 2025-10-30 | $0.1730 | $0.1791 | $0.1674 | $0.175888 | $22.40M | -4.27% |
| 2025-10-29 | $0.1844 | $0.1899 | $0.1804 | $0.183725 | $4.67M | +0.28% |
| 2025-10-28 | $0.1900 | $0.1919 | $0.1812 | $0.183217 | $25.88M | -2.84% |
| 2025-10-27 | $0.1894 | $0.1993 | $0.1843 | $0.188569 | $39.19M | -0.70% |
| 2025-10-26 | $0.1898 | $0.1933 | $0.1857 | $0.18989 | $10.12M | +1.04% |
| 2025-10-25 | $0.1853 | $0.1908 | $0.1830 | $0.187931 | $12.16M | +1.34% |
| 2025-10-24 | $0.1815 | $0.1866 | $0.1804 | $0.18544 | $8.98M | +2.19% |
| 2025-10-23 | $0.1826 | $0.1873 | $0.1803 | $0.181468 | $23.11M | +0.38% |
| 2025-10-22 | $0.1815 | $0.1843 | $0.1750 | $0.180775 | $21.72M | -0.39% |
| 2025-10-21 | $0.1929 | $0.1953 | $0.1775 | $0.181489 | $34.32M | -2.79% |
| 2025-10-20 | $0.1836 | $0.1912 | $0.1795 | $0.186707 | $3.40M | +0.15% |
| 2025-10-19 | $0.1860 | $0.1911 | $0.1795 | $0.186428 | $26.29M | +3.69% |
| 2025-10-18 | $0.17729 | $0.1815 | $0.17669 | $0.179794 | $2.40M | +1.13% |
| 2025-10-17 | $0.1782 | $0.1814 | $0.1762 | $0.177794 | $29.15M | -3.93% |
| 2025-10-16 | $0.1965 | $0.1992 | $0.1827 | $0.185059 | $5.08M | -5.81% |
| 2025-10-15 | $0.2053 | $0.2087 | $0.1934 | $0.196479 | $4.87M | -4.29% |
| 2025-10-14 | $0.2130 | $0.2142 | $0.19096 | $0.205288 | $9.11M | -3.62% |
| 2025-10-13 | $0.2025 | $0.2149 | $0.1985 | $0.212993 | $10.62M | +4.36% |
| 2025-10-12 | $0.18186 | $0.2073 | $0.1790 | $0.204094 | $27.40M | +12.28% |
| 2025-10-11 | $0.17525 | $0.1931 | $0.1738 | $0.181767 | $19.09M | +3.67% |
| 2025-10-10 | $0.2204 | $0.2255 | $0.1081 | $0.175326 | $23.60M | -20.43% |
| 2025-10-09 | $0.2242 | $0.2245 | $0.21257 | $0.220336 | $6.24M | -1.71% |
| 2025-10-08 | $0.2188 | $0.2274 | $0.2155 | $0.22417 | $5.17M | +2.03% |
| 2025-10-07 | $0.2204 | $0.2236 | $0.2155 | $0.219704 | $28.41M | -4.10% |
| 2025-10-06 | $0.2187 | $0.2309 | $0.2163 | $0.229091 | $5.38M | +4.78% |
| 2025-10-05 | $0.21973 | $0.2304 | $0.2174 | $0.218645 | $6.83M | -1.52% |
| 2025-10-04 | $0.2167 | $0.2302 | $0.2158 | $0.222021 | $17.61M | -1.22% |
| 2025-10-03 | $0.2251 | $0.2308 | $0.22006 | $0.224754 | $5.90M | -0.50% |
| 2025-10-02 | $0.2213 | $0.2276 | $0.2201 | $0.225876 | $26.48M | +2.14% |
| 2025-10-01 | $0.2185 | $0.2253 | $0.2169 | $0.221135 | $27.27M | +6.37% |
| 2025-09-30 | $0.2076 | $0.2104 | $0.2010 | $0.207895 | $3.84M | +1.55% |
| 2025-09-29 | $0.2075 | $0.2106 | $0.2011 | $0.204719 | $38.18M | -1.42% |
| 2025-09-28 | $0.2040 | $0.2097 | $0.2034 | $0.207666 | $17.41M | +1.41% |
| 2025-09-27 | $0.20843 | $0.20843 | $0.2041 | $0.204787 | $6.78M | -1.54% |
| 2025-09-26 | $0.20304 | $0.2108 | $0.20018 | $0.20799 | $11.96M | +2.05% |
| 2025-09-25 | $0.2128 | $0.21346 | $0.2000 | $0.203821 | $22.15M | -3.11% |
| 2025-09-24 | $0.2161 | $0.2182 | $0.2019 | $0.210371 | $19.36M | -1.55% |
| 2025-09-23 | $0.2165 | $0.2186 | $0.2074 | $0.213675 | $16.79M | -0.57% |
| 2025-09-22 | $0.23089 | $0.2321 | $0.2016 | $0.214895 | $23.23M | -6.96% |
| 2025-09-21 | $0.2355 | $0.2377 | $0.2297 | $0.230973 | $3.14M | -1.46% |
| 2025-09-20 | $0.2340 | $0.23866 | $0.2322 | $0.234406 | $5.92M | -0.39% |
| 2025-09-19 | $0.2460 | $0.24897 | $0.2322 | $0.235315 | $8.50M | -4.38% |
| 2025-09-18 | $0.2443 | $0.2507 | $0.2406 | $0.246082 | $5.17M | -0.08% |
| 2025-09-17 | $0.2375 | $0.2471 | $0.23179 | $0.24627 | $14.91M | +4.40% |
| 2025-09-16 | $0.2327 | $0.2401 | $0.2292 | $0.235889 | $7.86M | +0.56% |
| 2025-09-15 | $0.2393 | $0.24318 | $0.22805 | $0.234576 | $11.22M | -2.02% |
| 2025-09-14 | $0.2530 | $0.2535 | $0.2384 | $0.239407 | $5.35M | -5.36% |
| 2025-09-13 | $0.2483 | $0.2604 | $0.2471 | $0.25296 | $9.23M | +0.61% |
| 2025-09-12 | $0.2440 | $0.251414 | $0.2418 | $0.251414 | $15.00M | +3.13% |
| 2025-09-11 | $0.2394 | $0.24503 | $0.23754 | $0.243774 | $14.08M | +1.91% |
| 2025-09-10 | $0.23323 | $0.2430 | $0.2320 | $0.239208 | $14.43M | +1.55% |
| 2025-09-09 | $0.2363 | $0.24339 | $0.2316 | $0.235546 | $16.38M | +0.32% |
| 2025-09-08 | $0.2308 | $0.2393 | $0.23022 | $0.234806 | $17.65M | +1.75% |
| 2025-09-07 | $0.2273 | $0.2329 | $0.2270 | $0.230767 | $3.51M | +0.73% |
| 2025-09-06 | $0.2295 | $0.2305 | $0.2248 | $0.229096 | $4.94M | +0.24% |
| 2025-09-05 | $0.22721 | $0.23614 | $0.2266 | $0.228556 | $9.01M | +0.10% |
| 2025-09-04 | $0.2329 | $0.2342 | $0.2250 | $0.228327 | $9.62M | -0.84% |
| 2025-09-03 | $0.23351 | $0.2368 | $0.23007 | $0.230266 | $8.29M | -1.77% |
| 2025-09-02 | $0.2277 | $0.2350 | $0.22572 | $0.234417 | $14.06M | +3.03% |
| 2025-09-01 | $0.23137 | $0.23766 | $0.2218 | $0.227514 | $21.78M | -0.91% |
| 2025-08-31 | $0.23361 | $0.23958 | $0.229604 | $0.229604 | $13.88M | -2.31% |
| 2025-08-30 | $0.2364 | $0.2373 | $0.2298 | $0.235032 | $9.78M | -0.29% |
| 2025-08-29 | $0.25266 | $0.2539 | $0.2320 | $0.235706 | $21.30M | -6.78% |
| 2025-08-28 | $0.24745 | $0.2563 | $0.2454 | $0.252849 | $8.71M | +1.53% |
| 2025-08-27 | $0.2545 | $0.2568 | $0.2465 | $0.249042 | $21.51M | -2.12% |
| 2025-08-26 | $0.2460 | $0.2591 | $0.2432 | $0.254444 | $25.22M | +2.65% |
| 2025-08-25 | $0.27146 | $0.2743 | $0.2419 | $0.247886 | $48.98M | -8.68% |
| 2025-08-24 | $0.2640 | $0.2825 | $0.2528 | $0.271451 | $22.32M | +3.28% |
| 2025-08-23 | $0.2665 | $0.26721 | $0.25657 | $0.26283 | $14.65M | -0.44% |
| 2025-08-22 | $0.2484 | $0.2696 | $0.23925 | $0.263989 | $38.94M | +6.29% |
| 2025-08-21 | $0.2567 | $0.2591 | $0.2464 | $0.248374 | $7.94M | -3.25% |
| 2025-08-20 | $0.2380 | $0.26003 | $0.2366 | $0.256717 | $14.00M | +7.88% |
| 2025-08-19 | $0.2550 | $0.2585 | $0.2371 | $0.23797 | $14.98M | -6.68% |
| 2025-08-18 | $0.2649 | $0.2662 | $0.2480 | $0.255008 | $16.89M | -3.76% |
| 2025-08-17 | $0.2608 | $0.2752 | $0.2587 | $0.264976 | $11.31M | +1.61% |
| 2025-08-16 | $0.2540 | $0.2637 | $0.2518 | $0.260785 | $10.92M | +2.66% |
| 2025-08-15 | $0.2538 | $0.2661 | $0.2461 | $0.254021 | $14.82M | +0.86% |
| 2025-08-14 | $0.2804 | $0.2899 | $0.2475 | $0.251857 | $45.88M | -10.17% |
| 2025-08-13 | $0.2714 | $0.2821 | $0.2676 | $0.280379 | $17.33M | +2.81% |
| 2025-08-12 | $0.2532 | $0.2776 | $0.24957 | $0.272714 | $33.39M | +7.70% |
| 2025-08-11 | $0.2664 | $0.2804 | $0.2501 | $0.253205 | $20.24M | -4.24% |
| 2025-08-10 | $0.2700 | $0.2765 | $0.2594 | $0.264409 | $18.86M | -1.50% |
| 2025-08-09 | $0.2664 | $0.2774 | $0.2653 | $0.268432 | $20.81M | +0.29% |
| 2025-08-08 | $0.2642 | $0.2694 | $0.2563 | $0.267656 | $39.11M | +2.42% |
| 2025-08-07 | $0.2429 | $0.26446 | $0.24192 | $0.261337 | $40.39M | +7.63% |
| 2025-08-06 | $0.2376 | $0.2469 | $0.2307 | $0.24282 | $8.67M | +1.45% |
| 2025-08-05 | $0.2482 | $0.2492 | $0.2333 | $0.239346 | $13.94M | -3.59% |
| 2025-08-04 | $0.2439 | $0.2508 | $0.2413 | $0.248271 | $11.46M | +1.61% |
| 2025-08-03 | $0.2276 | $0.2445 | $0.22333 | $0.244325 | $14.59M | +7.43% |
| 2025-08-02 | $0.2360 | $0.2405 | $0.2235 | $0.227425 | $12.59M | -3.66% |
| 2025-08-01 | $0.2441 | $0.2466 | $0.2299 | $0.236053 | $19.28M | -3.10% |
| 2025-07-31 | $0.2537 | $0.26725 | $0.2430 | $0.243597 | $22.46M | -4.14% |
| 2025-07-30 | $0.2604 | $0.2629 | $0.2412 | $0.254126 | $19.92M | -1.69% |
| 2025-07-29 | $0.26506 | $0.2731 | $0.2550 | $0.258506 | $16.55M | -1.82% |
| 2025-07-28 | $0.2859 | $0.2880 | $0.2628 | $0.263309 | $23.48M | -7.88% |
| 2025-07-27 | $0.2745 | $0.2910 | $0.2731 | $0.285827 | $16.50M | +3.32% |
| 2025-07-26 | $0.2669 | $0.2814 | $0.2648 | $0.276632 | $18.21M | +2.93% |
| 2025-07-25 | $0.2615 | $0.2707 | $0.2515 | $0.268746 | $22.50M | +3.39% |
| 2025-07-24 | $0.2675 | $0.27341 | $0.2493 | $0.259935 | $26.00M | -3.19% |
| 2025-07-23 | $0.2966 | $0.2967 | $0.2577 | $0.268494 | $33.59M | -9.51% |
| 2025-07-22 | $0.2981 | $0.3001 | $0.2792 | $0.296723 | $20.00M | -0.47% |
| 2025-07-21 | $0.2911 | $0.3114 | $0.2864 | $0.298112 | $25.58M | +2.40% |
| 2025-07-20 | $0.2913 | $0.3067 | $0.2857 | $0.291134 | $17.92M | -0.07% |
| 2025-07-19 | $0.2936 | $0.2969 | $0.2818 | $0.291338 | $16.98M | -0.10% |
| 2025-07-18 | $0.3184 | $0.3358 | $0.2883 | $0.291638 | $59.38M | -8.44% |
| 2025-07-17 | $0.2846 | $0.3291 | $0.2771 | $0.318517 | $59.14M | +11.90% |
| 2025-07-16 | $0.2837 | $0.2965 | $0.2742 | $0.284654 | $30.89M | +0.53% |
| 2025-07-15 | $0.27965 | $0.2946 | $0.2691 | $0.283166 | $58.39M | +1.15% |
| 2025-07-14 | $0.26403 | $0.3098 | $0.2625 | $0.279946 | $122.35M | +6.10% |
| 2025-07-13 | $0.2190 | $0.2701 | $0.2172 | $0.26385 | $50.89M | +20.54% |
| 2025-07-12 | $0.2182 | $0.22767 | $0.2125 | $0.218894 | $12.42M | +1.07% |
| 2025-07-11 | $0.2121 | $0.2366 | $0.2104 | $0.216571 | $48.52M | +2.12% |
| 2025-07-10 | $0.1921 | $0.2126 | $0.19014 | $0.212067 | $10.96M | +10.16% |
| 2025-07-09 | $0.17934 | $0.1939 | $0.1784 | $0.192505 | $14.85M | +7.46% |
| 2025-07-08 | $0.1759 | $0.1810 | $0.1729 | $0.179138 | $3.72M | +1.96% |
| 2025-07-07 | $0.1769 | $0.17917 | $0.1730 | $0.17569 | $7.13M | -0.40% |
| 2025-07-06 | $0.1746 | $0.1792 | $0.1734 | $0.176402 | $5.99M | +0.58% |
| 2025-07-05 | $0.1735 | $0.1764 | $0.1721 | $0.175382 | $4.49M | +1.09% |
| 2025-07-04 | $0.1821 | $0.18339 | $0.17146 | $0.173498 | $9.09M | -4.76% |
| 2025-07-03 | $0.18115 | $0.1888 | $0.1811 | $0.18217 | $6.27M | +0.45% |
| 2025-07-02 | $0.1709 | $0.1843 | $0.17066 | $0.181346 | $16.45M | +6.10% |
| 2025-07-01 | $0.1854 | $0.1922 | $0.1694 | $0.170923 | $13.41M | -6.78% |
| 2025-06-30 | $0.1854 | $0.1873 | $0.1772 | $0.183364 | $17.88M | -1.33% |
| 2025-06-29 | $0.1764 | $0.1876 | $0.1753 | $0.185826 | $4.10M | +4.88% |
| 2025-06-28 | $0.17473 | $0.1774 | $0.1730 | $0.177182 | $3.94M | +1.22% |
| 2025-06-27 | $0.1721 | $0.1764 | $0.1690 | $0.17505 | $5.45M | +1.28% |
| 2025-06-26 | $0.1756 | $0.1800 | $0.1702 | $0.172842 | $7.64M | -0.69% |
| 2025-06-25 | $0.1827 | $0.1849 | $0.174043 | $0.174043 | $10.52M | -3.50% |
| 2025-06-24 | $0.17927 | $0.1839 | $0.1771 | $0.180357 | $13.47M | +0.45% |
| 2025-06-23 | $0.1602 | $0.1799 | $0.1580 | $0.17955 | $21.51M | +11.21% |
| 2025-06-22 | $0.16258 | $0.1648 | $0.1518 | $0.161448 | $19.67M | -0.67% |
| 2025-06-21 | $0.1672 | $0.1695 | $0.1564 | $0.162532 | $6.30M | -2.63% |
| 2025-06-20 | $0.16916 | $0.1722 | $0.1610 | $0.166917 | $15.31M | -0.95% |
| 2025-06-19 | $0.1706 | $0.1725 | $0.1673 | $0.168512 | $9.37M | -0.73% |
| 2025-06-18 | $0.1695 | $0.1725 | $0.16502 | $0.169751 | $9.76M | +0.33% |
| 2025-06-17 | $0.17573 | $0.17901 | $0.1658 | $0.1692 | $12.97M | -2.76% |
| 2025-06-16 | $0.1766 | $0.1864 | $0.1739 | $0.1740 | $11.29M | -1.42% |
| 2025-06-15 | $0.1770 | $0.1794 | $0.1711 | $0.176504 | $3.24M | -0.42% |
| 2025-06-14 | $0.1807 | $0.18109 | $0.17374 | $0.177245 | $7.70M | -1.38% |
| 2025-06-13 | $0.1804 | $0.1815 | $0.16844 | $0.179719 | $18.01M | -0.11% |
| 2025-06-12 | $0.1893 | $0.1912 | $0.1683 | $0.179915 | $29.27M | -8.74% |
| 2025-06-11 | $0.2082 | $0.2091 | $0.1951 | $0.197141 | $5.11M | -5.43% |
| 2025-06-10 | $0.2037 | $0.2091 | $0.2027 | $0.208465 | $23.97M | +3.33% |
| 2025-06-09 | $0.1908 | $0.2071 | $0.1908 | $0.20175 | $16.16M | +5.77% |
| 2025-06-08 | $0.1910 | $0.1938 | $0.1869 | $0.190742 | $9.37M | -0.12% |
| 2025-06-07 | $0.1872 | $0.1937 | $0.1864 | $0.190973 | $4.52M | +1.12% |
| 2025-06-06 | $0.1809 | $0.19214 | $0.1802 | $0.188853 | $7.25M | +4.45% |
| 2025-06-05 | $0.1914 | $0.1940 | $0.1771 | $0.180812 | $5.73M | -5.40% |
| 2025-06-04 | $0.1973 | $0.20081 | $0.18921 | $0.191127 | $9.59M | -2.81% |
| 2025-06-03 | $0.1992 | $0.2026 | $0.1956 | $0.196646 | $8.96M | -1.72% |
| 2025-06-02 | $0.1954 | $0.200088 | $0.1902 | $0.200088 | $9.71M | +2.72% |
| 2025-06-01 | $0.19388 | $0.1981 | $0.1895 | $0.19479 | $6.30M | +0.20% |
| 2025-05-31 | $0.19241 | $0.19727 | $0.18584 | $0.194392 | $6.15M | +0.57% |
| 2025-05-30 | $0.2095 | $0.2106 | $0.19074 | $0.193291 | $15.50M | -7.75% |
| 2025-05-29 | $0.2175 | $0.2232 | $0.2090 | $0.209524 | $4.88M | -2.74% |
| 2025-05-28 | $0.2218 | $0.22437 | $0.2122 | $0.215418 | $8.84M | -2.95% |
| 2025-05-27 | $0.2190 | $0.2269 | $0.2135 | $0.221956 | $4.48M | +0.48% |
| 2025-05-26 | $0.22176 | $0.2285 | $0.2150 | $0.220893 | $9.38M | -0.42% |
| 2025-05-25 | $0.22057 | $0.221829 | $0.21126 | $0.221829 | $8.67M | +0.50% |
| 2025-05-24 | $0.2239 | $0.2292 | $0.2192 | $0.220727 | $3.65M | -1.55% |
| 2025-05-23 | $0.2414 | $0.24775 | $0.2229 | $0.224198 | $13.09M | -7.12% |
| 2025-05-22 | $0.2306 | $0.2429 | $0.2298 | $0.241376 | $6.16M | +4.66% |
| 2025-05-21 | $0.2244 | $0.2333 | $0.2212 | $0.230631 | $7.48M | +1.91% |
| 2025-05-20 | $0.2221 | $0.2275 | $0.2161 | $0.226307 | $10.93M | +2.30% |
| 2025-05-19 | $0.2272 | $0.22843 | $0.21024 | $0.221229 | $8.93M | -2.66% |
| 2025-05-18 | $0.2158 | $0.2316 | $0.2119 | $0.227263 | $7.87M | +5.38% |
| 2025-05-17 | $0.22311 | $0.2238 | $0.2112 | $0.215666 | $5.74M | -2.17% |
| 2025-05-16 | $0.2259 | $0.2312 | $0.2201 | $0.22045 | $12.56M | -2.81% |
| 2025-05-15 | $0.2367 | $0.23963 | $0.2199 | $0.226834 | $17.17M | -4.27% |
| 2025-05-14 | $0.24729 | $0.2510 | $0.2346 | $0.236962 | $7.24M | -2.86% |
| 2025-05-13 | $0.2421 | $0.2512 | $0.22559 | $0.243941 | $22.09M | +1.43% |
| 2025-05-12 | $0.2399 | $0.2593 | $0.22952 | $0.240504 | $28.89M | -0.97% |
| 2025-05-11 | $0.2386 | $0.2594 | $0.2355 | $0.242848 | $29.16M | -4.13% |
| 2025-05-10 | $0.23296 | $0.2535 | $0.2301 | $0.253317 | $8.34M | +7.76% |
| 2025-05-09 | $0.2257 | $0.2403 | $0.22326 | $0.235074 | $25.35M | +4.24% |
| 2025-05-08 | $0.1993 | $0.2271 | $0.1991 | $0.225505 | $8.95M | +13.19% |
| 2025-05-07 | $0.1994 | $0.20259 | $0.1941 | $0.199227 | $4.97M | +0.37% |
| 2025-05-06 | $0.1992 | $0.2023 | $0.19128 | $0.198492 | $10.18M | +0.74% |
| 2025-05-05 | $0.1995 | $0.20527 | $0.1948 | $0.197037 | $9.28M | -0.45% |
| 2025-05-04 | $0.20601 | $0.20967 | $0.19733 | $0.197936 | $8.95M | -3.64% |
| 2025-05-03 | $0.2155 | $0.21555 | $0.2042 | $0.205414 | $8.60M | -3.71% |
| 2025-05-02 | $0.2173 | $0.22372 | $0.2127 | $0.213333 | $10.34M | -2.18% |
| 2025-05-01 | $0.2200 | $0.22781 | $0.2155 | $0.218096 | $16.50M | -1.48% |
| 2025-04-30 | $0.2265 | $0.23068 | $0.2126 | $0.221376 | $17.18M | -0.95% |
| 2025-04-29 | $0.23075 | $0.2360 | $0.2233 | $0.223503 | $17.08M | -3.31% |
| 2025-04-28 | $0.22148 | $0.2357 | $0.2151 | $0.231152 | $15.46M | +4.19% |
| 2025-04-27 | $0.2208 | $0.2356 | $0.2151 | $0.221855 | $15.37M | -2.90% |
| 2025-04-26 | $0.2275 | $0.23882 | $0.2261 | $0.22849 | $5.28M | -0.41% |
| 2025-04-25 | $0.2258 | $0.2337 | $0.22078 | $0.229439 | $16.21M | +0.76% |
| 2025-04-24 | $0.21442 | $0.2277 | $0.20664 | $0.2277 | $20.12M | +6.59% |
| 2025-04-23 | $0.2096 | $0.2219 | $0.2078 | $0.213632 | $9.19M | +0.83% |
| 2025-04-22 | $0.19373 | $0.211867 | $0.18942 | $0.211867 | $24.81M | +9.83% |
| 2025-04-21 | $0.1929 | $0.2036 | $0.1914 | $0.19291 | $6.22M | -1.28% |
| 2025-04-20 | $0.1929 | $0.1965 | $0.18904 | $0.195406 | $7.82M | +1.71% |
| 2025-04-19 | $0.1894 | $0.19456 | $0.1892 | $0.19212 | $4.27M | +1.33% |
| 2025-04-18 | $0.1870 | $0.1926 | $0.18513 | $0.189593 | $5.83M | +1.16% |
| 2025-04-17 | $0.1813 | $0.1900 | $0.17929 | $0.187414 | $9.98M | +3.00% |
| 2025-04-16 | $0.1795 | $0.1859 | $0.17708 | $0.181953 | $12.66M | +1.03% |
| 2025-04-15 | $0.1889 | $0.19913 | $0.17818 | $0.180096 | $16.99M | -3.92% |
| 2025-04-14 | $0.1829 | $0.20031 | $0.18264 | $0.187445 | $21.42M | +2.48% |
| 2025-04-13 | $0.1910 | $0.1918 | $0.1795 | $0.18291 | $7.42M | -4.23% |
| 2025-04-12 | $0.17971 | $0.19763 | $0.1770 | $0.190987 | $15.25M | +6.26% |
| 2025-04-11 | $0.1765 | $0.1859 | $0.1754 | $0.179744 | $10.66M | +1.85% |
| 2025-04-10 | $0.1801 | $0.1817 | $0.1698 | $0.176472 | $8.30M | -2.07% |
| 2025-04-09 | $0.1551 | $0.1849 | $0.1487 | $0.18021 | $18.71M | +14.78% |
| 2025-04-08 | $0.1667 | $0.1737 | $0.15285 | $0.157007 | $18.51M | -5.87% |
| 2025-04-07 | $0.1623 | $0.1750 | $0.14605 | $0.166806 | $28.91M | +1.64% |
| 2025-04-06 | $0.18329 | $0.18525 | $0.15797 | $0.16412 | $22.41M | -10.43% |
| 2025-04-05 | $0.1862 | $0.1900 | $0.1802 | $0.183232 | $5.24M | -0.82% |
| 2025-04-04 | $0.1810 | $0.1927 | $0.1761 | $0.184739 | $20.09M | +2.14% |
| 2025-04-03 | $0.1768 | $0.1814 | $0.1682 | $0.180868 | $8.03M | +3.42% |
| 2025-04-02 | $0.1890 | $0.1958 | $0.1735 | $0.174895 | $25.84M | -8.46% |
| 2025-04-01 | $0.1800 | $0.1937 | $0.17912 | $0.191065 | $13.96M | +6.11% |
| 2025-03-31 | $0.1795 | $0.1820 | $0.1724 | $0.180069 | $6.71M | +0.29% |
| 2025-03-30 | $0.18353 | $0.18733 | $0.1773 | $0.179556 | $10.51M | -2.07% |
| 2025-03-29 | $0.19966 | $0.20089 | $0.1801 | $0.183357 | $9.48M | -8.19% |
| 2025-03-28 | $0.2120 | $0.2159 | $0.1967 | $0.199722 | $9.70M | -5.75% |
| 2025-03-27 | $0.2067 | $0.2160 | $0.2057 | $0.211903 | $6.67M | +1.77% |
| 2025-03-26 | $0.2118 | $0.2184 | $0.20317 | $0.208217 | $14.31M | -0.84% |
| 2025-03-25 | $0.20372 | $0.2147 | $0.20086 | $0.209978 | $13.01M | +1.97% |
| 2025-03-24 | $0.1918 | $0.2076 | $0.19055 | $0.205927 | $12.72M | +7.42% |
| 2025-03-23 | $0.1881 | $0.1920 | $0.1869 | $0.191696 | $3.22M | +1.55% |
| 2025-03-22 | $0.1882 | $0.1918 | $0.1872 | $0.188767 | $11.24M | +0.57% |
| 2025-03-21 | $0.1952 | $0.19666 | $0.1868 | $0.187705 | $9.39M | -3.87% |
| 2025-03-20 | $0.1997 | $0.2020 | $0.19236 | $0.195252 | $6.75M | -1.57% |
| 2025-03-19 | $0.1865 | $0.20131 | $0.1851 | $0.198358 | $21.72M | +6.30% |
| 2025-03-18 | $0.19088 | $0.1917 | $0.1800 | $0.186594 | $5.33M | -2.31% |
| 2025-03-17 | $0.1864 | $0.1949 | $0.1861 | $0.191014 | $5.64M | +1.58% |
| 2025-03-16 | $0.1998 | $0.20165 | $0.1845 | $0.188051 | $16.48M | -5.89% |
| 2025-03-15 | $0.19844 | $0.2040 | $0.1979 | $0.199814 | $4.85M | +0.16% |
| 2025-03-14 | $0.19583 | $0.2051 | $0.19419 | $0.1995 | $13.03M | +0.33% |
| 2025-03-13 | $0.1957 | $0.2016 | $0.1885 | $0.198838 | $18.86M | +2.29% |
| 2025-03-12 | $0.1913 | $0.2014 | $0.18609 | $0.194391 | $18.64M | +1.64% |
| 2025-03-11 | $0.18398 | $0.20043 | $0.17364 | $0.191253 | $23.15M | +4.01% |
| 2025-03-10 | $0.2011 | $0.2146 | $0.1810 | $0.183874 | $17.10M | -8.22% |
| 2025-03-09 | $0.22463 | $0.22653 | $0.19898 | $0.20034 | $21.88M | -10.85% |
| 2025-03-08 | $0.2331 | $0.2364 | $0.2231 | $0.22471 | $8.34M | -2.79% |
| 2025-03-07 | $0.2402 | $0.2480 | $0.2260 | $0.231158 | $20.71M | -3.78% |
| 2025-03-06 | $0.2501 | $0.2601 | $0.2399 | $0.240233 | $18.72M | -3.80% |
| 2025-03-05 | $0.2385 | $0.2548 | $0.2342 | $0.24973 | $22.11M | +4.03% |
| 2025-03-04 | $0.2381 | $0.2431 | $0.2166 | $0.240058 | $39.94M | +0.86% |
| 2025-03-03 | $0.2909 | $0.2994 | $0.2355 | $0.238009 | $33.94M | -18.19% |
| 2025-03-02 | $0.2533 | $0.3074 | $0.2439 | $0.290921 | $52.23M | +13.92% |
| 2025-03-01 | $0.2379 | $0.2588 | $0.2341 | $0.255384 | $23.36M | +7.45% |
| 2025-02-28 | $0.2373 | $0.2430 | $0.2122 | $0.237674 | $26.89M | +0.17% |
| 2025-02-27 | $0.2362 | $0.2437 | $0.2301 | $0.237267 | $15.61M | +0.28% |
| 2025-02-26 | $0.2319 | $0.2422 | $0.2254 | $0.236613 | $19.99M | +2.04% |
| 2025-02-25 | $0.22722 | $0.2375 | $0.2091 | $0.231888 | $22.56M | +2.66% |
| 2025-02-24 | $0.2595 | $0.26125 | $0.2249 | $0.225872 | $27.43M | -12.96% |
| 2025-02-23 | $0.2662 | $0.2690 | $0.2543 | $0.259515 | $6.82M | -2.50% |
| 2025-02-22 | $0.2639 | $0.2721 | $0.2618 | $0.266163 | $9.92M | +0.44% |
| 2025-02-21 | $0.2710 | $0.2899 | $0.2551 | $0.26499 | $24.08M | -2.75% |
| 2025-02-20 | $0.26132 | $0.27247 | $0.2599 | $0.27247 | $17.72M | +4.21% |
| 2025-02-19 | $0.2575 | $0.2644 | $0.2518 | $0.261463 | $11.61M | +1.60% |
| 2025-02-18 | $0.2701 | $0.2721 | $0.2448 | $0.257339 | $17.15M | -4.71% |
| 2025-02-17 | $0.2752 | $0.2839 | $0.2658 | $0.270059 | $7.59M | -1.42% |
| 2025-02-16 | $0.2759 | $0.2839 | $0.2705 | $0.273955 | $4.15M | -2.18% |
| 2025-02-15 | $0.2883 | $0.2896 | $0.2741 | $0.28005 | $4.40M | -4.26% |
| 2025-02-14 | $0.29435 | $0.30872 | $0.28985 | $0.292516 | $8.32M | -1.71% |
| 2025-02-13 | $0.2906 | $0.3045 | $0.2868 | $0.2976 | $10.08M | -1.64% |
| 2025-02-12 | $0.2860 | $0.3056 | $0.2760 | $0.302571 | $5.63M | +5.38% |
| 2025-02-11 | $0.2971 | $0.3001 | $0.2760 | $0.28713 | $11.18M | -2.36% |
| 2025-02-10 | $0.2876 | $0.3134 | $0.2864 | $0.294079 | $9.16M | +6.73% |
| 2025-02-09 | $0.27601 | $0.2882 | $0.25859 | $0.275532 | $3.05M | -0.09% |
| 2025-02-08 | $0.2685 | $0.2883 | $0.2651 | $0.275778 | $6.58M | +2.61% |
| 2025-02-07 | $0.2879 | $0.2882 | $0.2604 | $0.268765 | $11.30M | +0.72% |
| 2025-02-06 | $0.2813 | $0.2977 | $0.2635 | $0.266833 | $5.04M | -5.11% |
| 2025-02-05 | $0.2912 | $0.2994 | $0.27796 | $0.281209 | $3.56M | -4.56% |
| 2025-02-04 | $0.31209 | $0.3168 | $0.2792 | $0.294652 | $14.64M | -5.87% |
| 2025-02-03 | $0.29991 | $0.31865 | $0.21913 | $0.313019 | $22.94M | +4.35% |
| 2025-02-02 | $0.3300 | $0.3300 | $0.2187 | $0.29998 | $37.55M | -13.76% |
| 2025-02-01 | $0.3791 | $0.3859 | $0.3446 | $0.347859 | $3.30M | -6.81% |
| 2025-01-31 | $0.38966 | $0.4020 | $0.37283 | $0.373275 | $10.08M | -3.74% |
| 2025-01-30 | $0.3694 | $0.3960 | $0.3654 | $0.387781 | $3.61M | +5.02% |
| 2025-01-29 | $0.3630 | $0.3858 | $0.3537 | $0.369236 | $5.16M | +1.61% |
| 2025-01-28 | $0.3867 | $0.3917 | $0.3575 | $0.363367 | $10.58M | -5.44% |
| 2025-01-27 | $0.3815 | $0.3884 | $0.3450 | $0.384288 | $20.23M | +1.91% |
| 2025-01-26 | $0.3996 | $0.4062 | $0.3448 | $0.377103 | $17.75M | -6.13% |
| 2025-01-25 | $0.4003 | $0.4188 | $0.3954 | $0.401727 | $9.83M | +0.39% |
| 2025-01-24 | $0.41111 | $0.4259 | $0.3933 | $0.400176 | $13.17M | -2.57% |
| 2025-01-23 | $0.4144 | $0.4268 | $0.3921 | $0.410738 | $20.70M | +0.26% |
| 2025-01-22 | $0.42336 | $0.4315 | $0.4029 | $0.409672 | $14.93M | -2.17% |
| 2025-01-21 | $0.42873 | $0.4455 | $0.40593 | $0.418753 | $19.99M | -2.06% |
| 2025-01-20 | $0.3980 | $0.47951 | $0.3844 | $0.427545 | $45.65M | +7.43% |
| 2025-01-19 | $0.4452 | $0.4585 | $0.3881 | $0.397967 | $18.81M | -9.26% |
| 2025-01-18 | $0.4683 | $0.4745 | $0.43341 | $0.438573 | $25.32M | -6.39% |
| 2025-01-17 | $0.4633 | $0.4967 | $0.4626 | $0.468507 | $14.32M | +0.47% |
| 2025-01-16 | $0.4452 | $0.48507 | $0.4266 | $0.466325 | $44.42M | +4.92% |
| 2025-01-15 | $0.3726 | $0.44982 | $0.3698 | $0.444453 | $15.05M | +19.32% |
| 2025-01-14 | $0.3493 | $0.3779 | $0.3454 | $0.372488 | $5.01M | +6.64% |
| 2025-01-13 | $0.3603 | $0.3739 | $0.3237 | $0.34929 | $6.81M | -3.08% |
| 2025-01-12 | $0.3777 | $0.3799 | $0.3534 | $0.360385 | $3.40M | -3.62% |
| 2025-01-11 | $0.3725 | $0.3860 | $0.35875 | $0.373921 | $8.79M | +1.37% |
| 2025-01-10 | $0.3433 | $0.3850 | $0.33883 | $0.368868 | $15.11M | +7.95% |
| 2025-01-09 | $0.3592 | $0.3636 | $0.3355 | $0.341702 | $5.69M | -4.35% |
| 2025-01-08 | $0.3726 | $0.38205 | $0.33951 | $0.357232 | $18.89M | -3.23% |
| 2025-01-07 | $0.41158 | $0.4254 | $0.36915 | $0.36915 | $24.23M | -11.07% |
| 2025-01-06 | $0.4050 | $0.4316 | $0.3965 | $0.41508 | $8.39M | +2.49% |
| 2025-01-05 | $0.4100 | $0.4161 | $0.3963 | $0.405013 | $6.65M | -0.85% |
| 2025-01-04 | $0.41889 | $0.43142 | $0.40543 | $0.408499 | $16.18M | -1.33% |
| 2025-01-03 | $0.4214 | $0.4315 | $0.4054 | $0.413999 | $19.53M | +5.55% |
| 2025-01-02 | $0.37695 | $0.4092 | $0.3768 | $0.39223 | $9.26M | +4.18% |
| 2025-01-01 | $0.3345 | $0.38591 | $0.3273 | $0.376485 | $13.00M | +12.55% |
Frequently asked questions
What was the Algorand price on January 1, 2025?
ALGO opened 2025-01-01 at $0.3345 and closed that day at $0.376485.
What was the highest price of Algorand in 2025?
The highest was $0.4967 on 2025-01-17; the lowest was $0.1051 on 2025-12-18.
How much did Algorand change in 2025?
ALGO moved -66.99% in 2025, from $0.3345 to $0.110425.
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.