U.S. markets close in 6 hours 13 minutes

Algorand USD (ALGO-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.176936+0.007513 (+4.43%)
A partir del 01:45PM UTC. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20240.1746600.1781710.1603940.1769360.17693675,585,000
18 abr 20240.1684720.1760550.1633390.1746590.17465953,997,837
17 abr 20240.1743020.1758740.1625720.1684720.16847265,314,337
16 abr 20240.1703280.1801520.1651250.1743110.17431183,995,189
15 abr 20240.1795470.1878260.1650230.1703280.170328101,253,861
14 abr 20240.1683520.1817100.1624860.1795470.179547138,407,904
13 abr 20240.1940670.1940920.1482460.1683520.168352263,708,736
12 abr 20240.2279980.2320620.1795230.1940670.194067164,924,426
11 abr 20240.2305230.2344330.2269010.2279980.22799846,521,040
10 abr 20240.2318060.2328130.2199230.2305230.23052361,780,036
09 abr 20240.2454960.2460090.2309570.2318000.23180056,425,210
08 abr 20240.2354330.2473520.2309200.2454960.24549655,234,800
07 abr 20240.2338840.2372590.2324390.2354330.23543335,572,315
06 abr 20240.2297680.2357860.2284300.2338840.23388429,024,108
05 abr 20240.2371610.2379290.2220090.2297680.22976865,427,151
04 abr 20240.2325570.2416050.2257380.2371610.23716163,927,842
03 abr 20240.2341020.2438850.2270120.2325570.23255764,861,546
02 abr 20240.2516870.2516910.2306550.2341020.23410289,597,167
01 abr 20240.2679220.2697770.2456580.2516900.25169087,047,790
31 mar 20240.2602360.2679670.2597580.2679220.26792243,764,486
30 mar 20240.2684800.2709180.2592050.2602360.26023659,093,018
29 mar 20240.2726380.2827750.2647060.2684800.26848098,156,113
28 mar 20240.2706570.2752600.2625100.2726340.27263477,855,373
27 mar 20240.2801210.2897510.2664840.2706570.270657128,153,319
26 mar 20240.2682010.2857950.2675840.2801210.280121113,409,705
25 mar 20240.2561000.2731420.2533880.2682010.26820190,614,575
24 mar 20240.2484430.2582600.2478930.2561030.25610359,524,402
23 mar 20240.2404460.2556060.2376880.2484430.24844353,626,465
22 mar 20240.2485450.2544150.2346010.2404460.24044673,062,265
21 mar 20240.2505120.2557050.2425220.2485460.24854691,301,325
20 mar 20240.2301690.2521760.2193020.2505120.250512114,745,691
19 mar 20240.2517150.2526540.2193140.2301690.230169170,228,493
18 mar 20240.2754250.2754560.2462700.2517150.251715123,273,772
17 mar 20240.2671560.2806480.2530870.2754270.275427128,463,665
16 mar 20240.2985640.3103460.2613300.2671560.267156164,587,243
15 mar 20240.3117660.3205790.2744140.2985640.298564249,793,643
14 mar 20240.3188820.3203180.2936970.3117660.311766193,379,725
13 mar 20240.3169630.3290000.3056300.3188790.318879238,580,604
12 mar 20240.2917500.3188960.2762230.3169630.316963284,253,523
11 mar 20240.2628350.3007300.2523870.2917500.291750352,837,336
10 mar 20240.2695980.2737790.2562470.2628320.26283298,532,015
09 mar 20240.2717560.2774730.2666190.2695980.26959899,213,907
08 mar 20240.2806920.2808680.2591270.2717560.271756147,210,946
07 mar 20240.2592070.2845880.2590420.2806960.280696325,994,800
06 mar 20240.2315830.2592070.2211560.2592070.259207174,093,469
05 mar 20240.2508390.2584940.2032160.2315860.231586315,051,946
04 mar 20240.2508660.2647290.2430180.2508390.250839200,373,614
03 mar 20240.2477780.2570890.2292880.2508210.250821172,680,535
02 mar 20240.2283280.2478330.2263870.2477320.247732145,342,491
01 mar 20240.2116240.2283920.2116240.2282500.22825088,057,546
29 feb 20240.2110350.2310450.2063550.2116920.211692138,632,550
28 feb 20240.2084270.2238540.2011840.2110520.211052143,179,959
27 feb 20240.2116200.2120730.2027770.2084340.20843476,460,237
26 feb 20240.2074970.2124610.1970960.2115690.21156974,995,831
25 feb 20240.1971020.2107540.1939980.2074360.20743695,825,884
24 feb 20240.1855140.1972790.1820560.1970980.19709848,440,107
23 feb 20240.1888350.1903150.1825080.1854850.18548544,395,644
22 feb 20240.1889380.1941800.1845000.1888080.18880841,886,051
21 feb 20240.1965050.1971840.1819800.1889090.18890951,776,147
20 feb 20240.2036970.2040310.1902360.1965060.19650666,233,216
19 feb 20240.1962610.2040930.1961610.2036960.20369659,196,392
18 feb 20240.1904530.1970110.1900740.1962450.19624538,576,106
17 feb 20240.1943230.1944080.1840550.1904500.19045039,555,796
16 feb 20240.1877220.1972820.1867970.1943070.19430763,390,931
15 feb 20240.1836580.1916920.1831950.1877870.18778759,704,288
14 feb 20240.1778860.1844360.1749520.1836610.18366145,982,344
13 feb 20240.1832050.1851530.1735160.1778980.17789855,441,678
12 feb 20240.1794600.1836110.1743340.1832330.18323364,496,020
11 feb 20240.1753570.1793700.1724790.1793690.17936936,644,782
10 feb 20240.1743890.1776940.1713280.1753630.17536335,699,873
09 feb 20240.1689020.1754630.1686240.1743960.17439647,669,759
08 feb 20240.1681020.1701870.1664740.1689010.16890133,944,560
07 feb 20240.1622240.1684710.1605850.1681060.16810630,629,525
06 feb 20240.1597770.1623240.1578380.1622220.16222225,108,586
05 feb 20240.1588940.1620590.1564050.1597780.15977824,134,926
04 feb 20240.1656550.1656550.1587070.1589050.15890524,196,778
03 feb 20240.1608420.1680910.1608420.1656560.16565635,037,673
02 feb 20240.1588310.1641210.1584630.1608390.16083930,886,268
01 feb 20240.1592170.1604430.1551060.1588420.15884229,552,181
31 ene 20240.1643550.1647900.1577810.1592560.15925636,990,701
30 ene 20240.1688780.1710140.1639160.1643680.16436837,482,109
29 ene 20240.1639730.1690910.1629700.1688780.16887836,285,005
28 ene 20240.1676640.1684400.1623410.1639540.16395433,160,602
27 ene 20240.1667300.1683760.1643290.1676310.16763127,942,299
26 ene 20240.1609590.1688470.1598970.1667290.16672942,403,696
25 ene 20240.1631300.1637110.1586570.1609610.16096129,967,735
24 ene 20240.1598210.1640710.1581160.1631160.16311635,180,152
23 ene 20240.1610730.1650480.1491740.1597850.15978558,792,610
22 ene 20240.1700940.1715190.1601090.1610650.16106551,297,303
21 ene 20240.1718540.1743460.1700530.1700530.17005334,757,739
20 ene 20240.1728140.1737330.1700670.1718540.17185441,006,491
19 ene 20240.1787210.1791200.1680240.1728170.17281759,570,109
18 ene 20240.1908220.1932630.1769020.1786990.17869952,426,194
17 ene 20240.1958640.1985200.1890980.1907920.19079248,458,024
16 ene 20240.1882860.1973250.1876120.1958540.19585463,203,761
15 ene 20240.1836740.1908020.1836740.1882850.18828542,349,352
14 ene 20240.1892650.1926970.1833830.1837450.18374542,170,003
13 ene 20240.1866480.1916010.1814220.1892700.18927048,904,203
12 ene 20240.2026670.2040940.1819270.1866680.18666878,401,599
11 ene 20240.1991530.2069840.1963940.2026690.20266996,481,804
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...