×
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Cryptocurrencies:  4,931Markets:  20,570Market Cap:  $197,508,371,72224h Vol:  $58,509,777,094BTC Dominance:  66.6%
Market Cap:  $197,508,371,72224h Vol:  $58,509,777,094BTC Dominance:  66.6%Cryptocurrencies:  4,931Markets:  20,570

Algorand (ALGO)

$0.275193 USD (0.37%)
0.00003787 BTC (0.02%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $128,201,139 USD
    17,644 BTC
  • Volume (24h)
    $67,308,359 USD
    9,263 BTC
  • Circulating Supply
    465,858,851 ALGO
  • Total Supply
    2,997,130,694 ALGO
  • Historical data for Algorand

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Sep 27, 2019
    0.190503
    0.198134
    0.178849
    0.191485
    41,059,414
    74,327,594
    Sep 26, 2019
    0.203901
    0.205003
    0.171572
    0.190370
    49,563,434
    73,731,009
    Sep 25, 2019
    0.194537
    0.215381
    0.193776
    0.204924
    38,941,160
    78,533,112
    Sep 24, 2019
    0.269535
    0.283312
    0.188956
    0.193541
    50,165,388
    72,758,987
    Sep 23, 2019
    0.301814
    0.301949
    0.267563
    0.267563
    45,784,300
    99,497,007
    Sep 22, 2019
    0.317718
    0.323292
    0.297161
    0.301100
    49,507,356
    110,742,894
    Sep 21, 2019
    0.321046
    0.327033
    0.314169
    0.317157
    48,926,758
    115,357,930
    Sep 20, 2019
    0.323075
    0.330448
    0.315432
    0.321350
    40,369,809
    115,575,260
    Sep 19, 2019
    0.336617
    0.339221
    0.312964
    0.322373
    43,456,013
    114,651,256
    Sep 18, 2019
    0.321342
    0.354454
    0.316738
    0.339055
    63,274,107
    119,244,328
    Sep 17, 2019
    0.321293
    0.333451
    0.311821
    0.322029
    51,995,583
    111,982,459
    Sep 16, 2019
    0.330147
    0.339404
    0.315485
    0.321943
    45,960,043
    110,671,026
    Sep 15, 2019
    0.322154
    0.341432
    0.319057
    0.330102
    52,252,159
    112,162,618
    Sep 14, 2019
    0.319171
    0.326386
    0.311088
    0.321826
    45,639,521
    109,113,411
    Sep 13, 2019
    0.318911
    0.345278
    0.312647
    0.318429
    48,225,662
    106,695,099
    Sep 12, 2019
    0.348973
    0.351578
    0.308471
    0.319616
    51,789,980
    105,820,939
    Sep 11, 2019
    0.365526
    0.372687
    0.344622
    0.350227
    50,886,261
    114,559,241
    Sep 10, 2019
    0.368797
    0.395946
    0.362773
    0.366218
    54,766,675
    117,141,749
    Sep 09, 2019
    0.385056
    0.392008
    0.353564
    0.368633
    54,595,091
    117,639,687
    Sep 08, 2019
    0.371275
    0.385741
    0.356761
    0.385056
    51,110,858
    120,097,668
    Sep 07, 2019
    0.346940
    0.388888
    0.341268
    0.371275
    60,388,970
    114,319,563
    Sep 06, 2019
    0.389644
    0.420184
    0.343507
    0.347292
    67,226,621
    105,550,644
    Sep 05, 2019
    0.350304
    0.395385
    0.339245
    0.389644
    60,530,608
    116,868,767
    Sep 04, 2019
    0.369440
    0.371379
    0.345893
    0.349776
    45,132,597
    104,650,637
    Sep 03, 2019
    0.393391
    0.404678
    0.366880
    0.370481
    57,922,334
    109,365,530
    Sep 02, 2019
    0.393293
    0.393901
    0.374181
    0.392023
    56,533,885
    114,158,375
    Sep 01, 2019
    0.414155
    0.420697
    0.381679
    0.392044
    52,338,685
    112,597,172
    Aug 31, 2019
    0.419403
    0.433303
    0.399742
    0.412378
    32,449,740
    115,451,636
    Aug 30, 2019
    0.401465
    0.430791
    0.399151
    0.423520
    60,601,525
    118,252,980
    Aug 29, 2019
    0.438736
    0.444655
    0.394794
    0.401465
    39,371,673
    110,493,169
    Aug 28, 2019
    0.521104
    0.537598
    0.432670
    0.432766
    58,911,636
    117,378,022
    Aug 27, 2019
    0.520856
    0.549076
    0.510801
    0.520805
    47,432,939
    139,171,936
    Aug 26, 2019
    0.544866
    0.558404
    0.520748
    0.521189
    47,745,079
    137,187,143
    Aug 25, 2019
    0.577248
    0.587672
    0.534690
    0.544182
    42,184,816
    141,062,999
    Aug 24, 2019
    0.560401
    0.577298
    0.549151
    0.577248
    59,964,968
    145,519,920
    Aug 23, 2019
    0.573076
    0.581882
    0.551332
    0.561043
    52,556,814
    141,076,400
    Aug 22, 2019
    0.567649
    0.587442
    0.530718
    0.573076
    57,806,938
    141,878,476
    Aug 21, 2019
    0.627732
    0.630396
    0.558899
    0.567144
    65,334,103
    138,208,268
    Aug 20, 2019
    0.660283
    0.660283
    0.607995
    0.625582
    64,980,440
    150,020,445
    Aug 19, 2019
    0.676068
    0.682403
    0.655590
    0.660958
    61,643,720
    153,794,908
    Aug 18, 2019
    0.683677
    0.697735
    0.666764
    0.677905
    55,153,057
    155,112,633
    Aug 17, 2019
    0.682878
    0.712379
    0.674980
    0.684244
    57,380,881
    153,913,123
    Aug 16, 2019
    0.707859
    0.732154
    0.679868
    0.682015
    62,691,881
    150,771,749
    Aug 15, 2019
    0.715041
    0.773726
    0.663839
    0.709333
    75,226,005
    156,363,436
    Aug 14, 2019
    0.802637
    0.847316
    0.715041
    0.715041
    74,788,787
    0
    Aug 13, 2019
    0.802458
    0.836239
    0.784095
    0.802807
    66,235,494
    0
    Aug 12, 2019
    0.822097
    0.822713
    0.773858
    0.802670
    68,002,927
    0
    Aug 11, 2019
    0.816275
    0.877914
    0.815612
    0.822988
    84,979,681
    0
    Aug 10, 2019
    0.804282
    0.858527
    0.764563
    0.816905
    98,322,273
    0
    Aug 09, 2019
    0.727369
    0.813974
    0.700488
    0.804282
    109,884,210
    0
    Aug 08, 2019
    0.692338
    0.771192
    0.660569
    0.726802
    87,885,109
    0
    Aug 07, 2019
    0.700724
    0.722134
    0.684477
    0.692338
    69,558,222
    0
    Aug 06, 2019
    0.793169
    0.801030
    0.693062
    0.703362
    83,242,834
    0
    Aug 05, 2019
    0.707270
    0.803464
    0.680481
    0.794087
    100,663,102
    0
    Aug 04, 2019
    0.745753
    0.763879
    0.697292
    0.706384
    73,139,185
    0
    Aug 03, 2019
    0.802512
    0.857626
    0.744121
    0.745467
    107,927,951
    0
    Aug 02, 2019
    0.558125
    0.882909
    0.557930
    0.801607
    284,046,277
    0
    Aug 01, 2019
    0.568060
    0.568943
    0.514144
    0.557738
    50,093,763
    0
    Jul 31, 2019
    0.569139
    0.577136
    0.563500
    0.567098
    60,419,029
    0
    Jul 30, 2019
    0.572961
    0.586240
    0.560771
    0.568552
    62,095,437
    0
    Jul 29, 2019
    0.575520
    0.589789
    0.559473
    0.572797
    61,012,725
    0
    Jul 28, 2019
    0.580435
    0.595831
    0.560176
    0.574872
    54,003,797
    0
    Jul 27, 2019
    0.655416
    0.666554
    0.578964
    0.580435
    64,830,897
    0
    Jul 26, 2019
    0.609957
    0.708415
    0.595688
    0.656126
    89,508,445
    0
    Jul 25, 2019
    0.604850
    0.611931
    0.587000
    0.609737
    55,944,618
    0
    Jul 24, 2019
    0.581043
    0.610777
    0.557196
    0.604915
    77,190,533
    0
    Jul 23, 2019
    0.641137
    0.642977
    0.572217
    0.581043
    78,080,034
    0
    Jul 22, 2019
    0.695558
    0.701007
    0.635236
    0.641348
    77,239,612
    0
    Jul 21, 2019
    0.710694
    0.713256
    0.661993
    0.695447
    104,231,794
    0
    Jul 20, 2019
    0.672460
    0.749210
    0.664749
    0.710694
    112,340,171
    0
    Jul 19, 2019
    0.695855
    0.695855
    0.652915
    0.672026
    91,624,752
    0
    Jul 18, 2019
    0.674591
    0.702635
    0.647316
    0.695855
    99,086,040
    0
    Jul 17, 2019
    0.642938
    0.735383
    0.612629
    0.673160
    109,865,275
    0
    Jul 16, 2019
    0.808025
    0.816774
    0.632021
    0.644633
    90,581,456
    0
    Jul 15, 2019
    0.823801
    0.841695
    0.745224
    0.808505
    117,943,656
    0
    Jul 14, 2019
    0.934619
    1.02
    0.823950
    0.823950
    119,707,605
    0
    Jul 13, 2019
    0.891661
    1.02
    0.875539
    0.936202
    132,744,655
    0
    Jul 12, 2019
    0.855558
    0.940588
    0.803384
    0.890458
    140,797,532
    0
    Jul 11, 2019
    1.03
    1.04
    0.841159
    0.861834
    153,148,499
    0
    Jul 10, 2019
    1.04
    1.08
    0.951053
    1.03
    146,338,478
    0
    Jul 09, 2019
    1.05
    1.08
    1.02
    1.05
    94,263,135
    0
    Jul 08, 2019
    1.07
    1.07
    1.03
    1.05
    43,616,506
    0
    Jul 07, 2019
    1.03
    1.10
    1.03
    1.07
    51,623,447
    0
    Jul 06, 2019
    1.13
    1.13
    1.02
    1.03
    64,939,220
    0
    Jul 05, 2019
    1.01
    1.17
    0.986285
    1.13
    103,703,180
    0
    Jul 04, 2019
    1.11
    1.14
    0.988405
    1.01
    96,454,283
    0
    Jul 03, 2019
    1.14
    1.19
    1.08
    1.12
    112,712,391
    0
    Jul 02, 2019
    1.34
    1.35
    1.04
    1.14
    128,459,505
    0
    Jul 01, 2019
    1.43
    1.46
    1.25
    1.35
    114,335,020
    0
    Jun 30, 2019
    1.50
    1.58
    1.38
    1.43
    119,391,276
    0
    Jun 29, 2019
    1.45
    1.51
    1.40
    1.50
    109,982,117
    0
    Jun 28, 2019
    1.39
    1.56
    1.36
    1.45
    121,576,369
    0
    Jun 27, 2019
    1.58
    1.59
    1.34
    1.39
    117,242,289
    0
    Jun 26, 2019
    1.54
    1.84
    1.49
    1.58
    169,915,841
    0
    Jun 25, 2019
    1.37
    1.83
    1.31
    1.54
    277,665,414
    0
    Jun 24, 2019
    1.89
    1.98
    1.30
    1.38
    184,117,575
    0
    Jun 23, 2019
    2.16
    2.20
    1.78
    1.89
    177,290,665
    0
    Jun 22, 2019
    3.15
    3.16
    1.88
    2.16
    223,603,358
    0
    Jun 21, 2019
    3.28
    3.28
    2.39
    3.20
    133,488,812
    0

About Algorand

Algorand (ALGO) is a cryptocurrency. Users are able to generate ALGO through the process of mining. Algorand has a current supply of 2,997,130,694.08 with 465,858,851.08 in circulation. The last known price of Algorand is $0.275193 USD and is up 0.37% over the last 24 hours. It is currently trading on 60 active market(s) with $67,308,359.031 traded over the last 24 hours. More information can be found at http://algorand.foundation.

Algorand Statistics

Algorand Price
$0.275193 USD
Algorand ROI
-91.61%
Market Rank
#41
Market Cap
$128,201,139 USD
24 Hour Volume
$67,308,359 USD
Circulating Supply
465,858,851 ALGO
Total Supply
2,997,130,694 ALGO
Max Supply
No Data
All Time High
$3.28 USD
(Jun 21, 2019)
All Time Low
$0.171262 USD
(Sep 26, 2019)
52 Week High / Low
$3.28 USD /
$0.171572 USD
90 Day High / Low
$0.354454 USD /
$0.171572 USD
30 Day High / Low
$0.333493 USD /
$0.190732 USD
7 Day High / Low
$0.333493 USD /
$0.262750 USD
24 Hour High / Low
$0.277560 USD /
$0.270583 USD
Yesterday's High / Low
$0.287863 USD /
$0.271285 USD
Yesterday's Open / Close
$0.285938 USD /
$0.276600 USD
Yesterday's Change
$-0.009337 USD (-3.27%)
Yesterday's Volume
$79,427,507 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.