Canada markets open in 7 hours 23 minutes

Algorand CAD (ALGO-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.269304+0.007126 (+2.72%)
As of 06:05AM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.2691520.2707920.2660290.2693040.26930463,079,180
May 05, 20240.2623860.2678880.2597460.2635780.26357854,674,474
May 04, 20240.2477110.2658510.2462580.2623870.26238770,670,907
May 03, 20240.2480750.2518170.2405350.2477110.24771178,480,322
May 02, 20240.2452150.2504970.2292640.2480750.248075148,770,391
May 01, 20240.2605970.2629960.2351790.2452150.245215119,009,780
Apr 30, 20240.2635220.2653640.2522980.2605970.26059796,925,218
Apr 29, 20240.2713890.2748520.2625700.2635220.26352266,894,429
Apr 28, 20240.2706110.2764200.2614910.2713890.271389125,660,877
Apr 27, 20240.2737950.2903960.2640140.2706110.270611204,123,060
Apr 26, 20240.2902580.2904860.2702580.2737950.273795200,186,073
Apr 25, 20240.2647600.3520480.2646900.2902660.290266922,375,274
Apr 24, 20240.2677720.2690650.2603770.2647600.26476069,572,775
Apr 23, 20240.2574920.2708930.2565370.2677720.26777267,930,565
Apr 22, 20240.2635250.2647820.2535250.2574950.25749554,727,249
Apr 21, 20240.2408950.2639560.2380250.2635250.26352567,757,918
Apr 20, 20240.2405240.2454870.2211110.2408950.240895105,630,967
Apr 19, 20240.2320140.2421610.2246870.2405240.24052474,360,692
Apr 18, 20240.2408760.2430840.2246380.2320140.23201489,949,076
Apr 17, 20240.2348360.2485290.2282660.2408900.240890116,077,151
Apr 16, 20240.2470460.2580970.2276120.2348360.234836139,601,129
Apr 15, 20240.2319300.2500590.2238490.2470460.247046190,441,387
Apr 14, 20240.2673560.2673910.2042160.2319300.231930363,298,340
Apr 13, 20240.3120950.3188760.2473440.2673560.267356227,208,136
Apr 12, 20240.3155570.3207710.3105250.3120950.31209563,680,326
Apr 11, 20240.3146410.3158980.2982260.3155570.31555784,569,147
Apr 10, 20240.3331610.3338180.3134620.3146330.31463376,588,477
Apr 09, 20240.3202960.3360100.3138890.3331610.33316174,958,870
Apr 08, 20240.3178600.3224470.3160960.3202960.32029648,394,534
Apr 07, 20240.3122430.3204450.3104470.3178600.31786039,445,214
Apr 06, 20240.3212170.3223470.3010750.3122430.31224388,912,228
Apr 05, 20240.3145230.3267060.3050360.3212170.32121786,585,403
Apr 04, 20240.3175530.3309740.3080220.3145230.31452387,722,323
Apr 03, 20240.3416360.3416410.3132740.3175530.317553121,536,317
Apr 02, 20240.3622960.3648260.3336640.3416400.341640118,157,191
Apr 01, 20240.3515650.3623850.3509200.3622960.36229659,180,264
Mar 31, 20240.3627030.3659960.3501730.3515650.35156579,831,713
Mar 30, 20240.3690850.3829690.3576040.3627030.362703132,604,001
Mar 29, 20240.3677070.3725060.3564030.3690800.369080105,397,100
Mar 28, 20240.3804670.3938980.3617690.3677070.367707174,105,639
Mar 27, 20240.3643690.3876680.3634930.3804670.380467154,035,783
Mar 26, 20240.3486080.3710950.3446330.3643690.364369123,106,243
Mar 25, 20240.3385150.3514100.3377660.3486120.34861281,025,687
Mar 24, 20240.3276200.3482760.3238610.3385150.33851573,068,740
Mar 23, 20240.3362360.3452560.3196790.3276200.32762099,550,989
Mar 22, 20240.3375370.3444250.3281630.3362370.336237123,513,802
Mar 21, 20240.3124650.3402240.2977620.3375370.337537154,607,196
Mar 20, 20240.3407090.3420000.2977550.3124650.312465231,093,691
Mar 19, 20240.3731000.3731430.3332740.3407090.340709166,857,831
Mar 18, 20240.3614490.3800830.3424150.3731030.373103174,021,633
Mar 17, 20240.4039420.4198830.3535660.3614490.361449222,678,310
Mar 16, 20240.4220400.4341120.3716960.4039420.403942337,958,309
Mar 15, 20240.4293990.4313360.3975810.4220400.422040261,779,487
Mar 14, 20240.4276920.4432150.4125020.4293940.429394321,266,677
Mar 13, 20240.3932070.4302380.3722900.4276920.427692383,556,071
Mar 12, 20240.3543330.4054080.3401970.3932070.393207475,536,519
Mar 11, 20240.3646990.3703540.3456990.3543280.354328132,832,586
Mar 10, 20240.3675900.3753510.3606680.3646990.364699134,211,613
Mar 09, 20240.3776240.3778540.3489220.3675900.367590199,124,886
Mar 08, 20240.3502670.3829550.3500450.3776290.377629438,571,236
Mar 07, 20240.3147340.3502670.3004030.3502670.350267235,253,027
Mar 06, 20240.3405450.3511140.2762510.3147380.314738428,172,922
Mar 05, 20240.3399600.3589650.3298120.3405450.340545272,031,828
Mar 04, 20240.3364450.3490890.3114070.3399000.339900234,007,682
Mar 03, 20240.3100350.3365210.3073990.3363830.336383197,353,301
Mar 02, 20240.2871430.3101230.2871430.3099290.309929119,568,938
Mar 01, 20240.2865440.3139980.2802090.2872350.287235188,104,130
Feb 29, 20240.2820370.3037990.2730190.2865670.286567194,410,177
Feb 28, 20240.2857250.2863360.2741520.2820480.282048103,463,775
Feb 27, 20240.2803490.2869070.2666420.2856560.285656101,257,795
Feb 26, 20240.2658220.2842340.2616360.2802670.280267129,470,352
Feb 25, 20240.2501930.2660610.2455290.2658160.26581665,328,751
Feb 24, 20240.2546050.2566500.2466770.2501540.25015459,874,185
Feb 23, 20240.2549780.2612040.2488510.2545690.25456956,474,754
Feb 22, 20240.2657510.2666190.2460360.2549380.25493869,873,568
Feb 21, 20240.2749850.2754220.2572730.2657530.26575389,573,007
Feb 20, 20240.2645260.2753320.2644000.2749840.27498479,913,354
Feb 19, 20240.2569010.2656190.2563900.2645050.26450551,993,878
Feb 18, 20240.2621210.2622360.2482690.2568970.25689753,356,458
Feb 17, 20240.2527880.2660000.2517120.2620980.26209885,507,456
Feb 16, 20240.2486510.2586950.2481480.2528750.25287580,398,093
Feb 15, 20240.2413240.2499040.2373760.2486540.24865462,254,483
Feb 14, 20240.2465230.2491530.2354590.2413410.24134175,213,401
Feb 13, 20240.2415220.2467280.2346800.2465600.24656086,786,424
Feb 12, 20240.2365310.2414010.2320790.2413990.24139949,317,500
Feb 11, 20240.2352240.2396820.2310960.2365380.23653848,153,774
Feb 10, 20240.2273470.2366730.2269910.2352340.23523464,299,354
Feb 09, 20240.2263190.2292410.2244750.2273460.22734645,690,397
Feb 08, 20240.2188440.2268400.2165760.2263240.22632441,237,081
Feb 07, 20240.2163990.2189670.2134490.2188410.21884133,872,110
Feb 06, 20240.2140430.2189030.2109020.2164000.21640032,687,861
Feb 05, 20240.2232280.2232280.2137850.2140580.21405832,594,972
Feb 04, 20240.2167430.2265110.2167430.2232290.22322947,215,016
Feb 03, 20240.2125960.2195180.2119910.2167390.21673941,620,791
Feb 02, 20240.2138650.2154880.2082990.2126110.21261139,555,742
Feb 01, 20240.2202660.2208460.2109570.2139170.21391749,686,983
Jan 31, 20240.2264990.2294910.2196720.2202830.22028350,232,960
Jan 30, 20240.2206430.2267900.2192670.2264990.22649948,665,267
Jan 29, 20240.2257010.2267460.2185060.2206180.22061844,621,071
Jan 28, 20240.2243940.2266590.2212110.2256560.22565637,614,525
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...