Algorand (ALGO) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Algorand (ALGO) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Algorand cotiza a $0.11 con un rango de 24 horas de $0.11–$0.11 y $9.25M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.11
High
$0.11
Low
$0.11
Volume (24h)
$9.25M
Market Cap
$1.09B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -1.47% | $9.25M | — | — |
| Oct 18, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -0.92% | $27.79M | $3.09M | $13.84M |
| Oct 17, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | -3.17% | $86.03M | $9.69M | $38.66M |
| Oct 16, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | -2.78% | $121.61M | $14.29M | $60.26M |
| Oct 15, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.12 | +3.08% | $178.35M | $19.88M | $86.49M |
| Oct 14, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | -3.36% | $138.16M | $16.41M | $67.54M |
| Oct 13, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +0.03% | $149.44M | $17.79M | $73.31M |
| Oct 12, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.12 | -5.50% | $233.57M | $29.69M | $113.87M |
| Oct 11, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.13 | +6.94% | $275.45M | $33.93M | $139.12M |
| Oct 10, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | +3.02% | $165.04M | $19.28M | $80.58M |
| Oct 9, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.11 | -2.39% | $267.23M | $31.14M | $123.1M |
| Oct 8, 2026 | $0.12 | $0.14 | $0.12 | $0.13 | $0.12 | -1.10% | $850.24M | $109.45M | $429.6M |
| Oct 7, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | -3.92% | $130.26M | $15.45M | $60.01M |
| Oct 6, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.12 | -3.25% | $121.42M | $15.25M | $55.51M |
| Oct 5, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | -3.71% | $133.88M | $17.3M | $62.64M |
| Oct 4, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +0.94% | $126.22M | $16.53M | $63.51M |
| Oct 3, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | +3.23% | $120.09M | $15.49M | $59.09M |
| Oct 2, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | +3.79% | $274.27M | $35.3M | $131.69M |
| Oct 1, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.12 | -1.15% | $199.8M | $25.19M | $95.62M |
| Sep 30, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.12 | -1.31% | $229.46M | $28.64M | $113.71M |
| Sep 29, 2026 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | -7.66% | $659.48M | $87.47M | $324.16M |
| Sep 28, 2026 | $0.12 | $0.14 | $0.11 | $0.13 | $0.14 | +13.71% | $901.53M | $117.14M | $441.61M |
| Sep 27, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | +1.22% | $130.54M | $15.3M | $63.55M |
| Sep 26, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | +1.51% | $134.89M | $15.91M | $64.84M |
| Sep 25, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.12 | +2.75% | $186.66M | $21.5M | $87.01M |
| Sep 24, 2026 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | +8.62% | $183.43M | $19.98M | $89.77M |
| Sep 23, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.10 | -7.05% | $162.8M | $17.69M | $76.82M |
| Sep 22, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -0.28% | $181.9M | $20.18M | $86.19M |
| Sep 21, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | +3.41% | $305.38M | $34.24M | $146.39M |
| Sep 20, 2026 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | +3.55% | $373M | $40.23M | $174.55M |
| Sep 19, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | +7.30% | $171.16M | $17.05M | $81.71M |
Algorand Historical Data FAQ
¿En qué se basan los datos históricos de Algorand?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Algorand.
¿Hasta dónde llega el historial de ALGO?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de ALGO y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Algorand?expand_more
En las últimas 24 horas Algorand se negoció entre $0.11 y $0.11, con el precio actual en $0.11. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Algorand Price & ChartsPrecio en vivo, gráfico y datos de mercadoAlgorand MarketsTodos los pares y exchanges comparadosAlgorand AnalyticsDistribución de precios, volumen y concentraciónAlgorand Historical DataHistorial diario de precios y volumenAlgorand ArbitrageMatriz de spreads entre exchangesAlgorand Trading SignalsSeñales BUY/SELL con confianzaAlgorand Funding RatesTasas de funding y APR comparadasAlgorand NewsÚltimas noticias y análisis