Algorand CAD (ALGO-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.563038

-0.004679

(-0.82%)

As of 02:25PM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	0.567797	0.577275	0.557603	0.563038	0.563038	184,454,896
May 22, 2022	0.557451	0.575129	0.545910	0.569433	0.569433	170,472,743
May 21, 2022	0.558445	0.567040	0.545050	0.557408	0.557408	144,697,124
May 20, 2022	0.575665	0.585492	0.540867	0.558610	0.558610	172,020,782
May 19, 2022	0.557797	0.591751	0.543595	0.575498	0.575498	199,524,162
May 18, 2022	0.634523	0.642611	0.558066	0.558066	0.558066	208,740,407
May 17, 2022	0.587735	0.649557	0.587735	0.634497	0.634497	210,484,632
May 16, 2022	0.633599	0.633599	0.570467	0.587451	0.587451	199,694,591
May 15, 2022	0.598024	0.635504	0.575097	0.633887	0.633887	157,391,439
May 14, 2022	0.569958	0.608005	0.542745	0.598087	0.598087	229,613,193
May 13, 2022	0.545574	0.654534	0.541525	0.569760	0.569760	352,121,780
May 12, 2022	0.579253	0.622095	0.465678	0.545635	0.545635	615,483,016
May 11, 2022	0.761959	0.783035	0.533265	0.578428	0.578428	865,996,809
May 10, 2022	0.753913	0.855109	0.725772	0.762223	0.762223	763,069,775
May 09, 2022	0.937906	0.973861	0.755468	0.755468	0.755468	783,204,611
May 08, 2022	0.970778	1.006038	0.916292	0.937914	0.937914	811,175,148
May 07, 2022	0.899432	0.996935	0.872857	0.971203	0.971203	814,736,999
May 06, 2022	0.813609	0.915139	0.811193	0.899626	0.899626	711,565,891
May 05, 2022	0.910204	0.927377	0.795062	0.813657	0.813657	417,906,222
May 04, 2022	0.859466	0.910113	0.840192	0.910079	0.910079	632,007,607
May 03, 2022	0.792882	0.946272	0.788522	0.859617	0.859617	1,035,613,774
May 02, 2022	0.773797	0.829949	0.750023	0.792832	0.792832	268,387,052
May 01, 2022	0.730604	0.776593	0.729999	0.773831	0.773831	224,500,406
Apr 30, 2022	0.819198	0.822217	0.698333	0.730511	0.730511	225,110,017
Apr 29, 2022	0.895332	0.903161	0.801486	0.819026	0.819026	275,710,011
Apr 28, 2022	0.859221	0.913022	0.850184	0.895593	0.895593	291,684,891
Apr 27, 2022	0.839403	0.869412	0.834117	0.859088	0.859088	197,530,678
Apr 26, 2022	0.895844	0.921120	0.828713	0.839217	0.839217	273,575,288
Apr 25, 2022	0.891705	0.897836	0.836994	0.895908	0.895908	276,797,077
Apr 24, 2022	0.899853	0.907936	0.888099	0.891449	0.891449	126,178,244
Apr 23, 2022	0.915569	0.918629	0.897448	0.900076	0.900076	142,103,339
Apr 22, 2022	0.904871	0.922270	0.904957	0.915785	0.915785	182,335,388
Apr 21, 2022	0.925677	0.962339	0.895286	0.904967	0.904967	277,422,743
Apr 20, 2022	0.957260	0.965899	0.916797	0.925730	0.925730	211,139,947
Apr 19, 2022	0.928745	0.961277	0.919131	0.957294	0.957294	222,533,770
Apr 18, 2022	0.897151	0.932977	0.871991	0.928757	0.928757	230,768,585
Apr 17, 2022	0.939067	0.939607	0.893399	0.897019	0.897019	155,981,820
Apr 16, 2022	0.932587	0.944990	0.921269	0.939409	0.939409	144,855,523
Apr 15, 2022	0.916064	0.935521	0.912504	0.932676	0.932676	222,833,483
Apr 14, 2022	0.936614	0.954785	0.905124	0.916039	0.916039	297,017,055
Apr 13, 2022	0.915998	0.941585	0.906954	0.937250	0.937250	206,414,201
Apr 12, 2022	0.874710	0.935599	0.870682	0.915878	0.915878	226,746,942
Apr 11, 2022	0.947890	0.956985	0.864451	0.873976	0.873976	225,053,543
Apr 10, 2022	0.991415	0.992299	0.948366	0.948366	0.948366	119,827,369
Apr 09, 2022	0.952130	0.991539	0.952130	0.991428	0.991428	131,711,243
Apr 08, 2022	1.008791	1.018293	0.947512	0.952103	0.952103	178,799,127
Apr 07, 2022	0.964284	1.015299	0.948146	1.008936	1.008936	215,998,917
Apr 06, 2022	1.042174	1.043093	0.964115	0.964367	0.964367	350,585,877
Apr 05, 2022	1.103642	1.119021	1.041536	1.042636	1.042636	270,283,005
Apr 04, 2022	1.170150	1.171473	1.069404	1.103589	1.103589	323,299,637
Apr 03, 2022	1.133897	1.185139	1.118162	1.170170	1.170170	261,443,955
Apr 02, 2022	1.176219	1.221109	1.132511	1.134021	1.134021	366,581,106
Apr 01, 2022	1.159958	1.200663	1.118863	1.176120	1.176120	333,390,416
Mar 31, 2022	1.157218	1.234347	1.138998	1.159724	1.159724	434,782,141
Mar 30, 2022	1.154142	1.191502	1.111597	1.157183	1.157183	355,699,306
Mar 29, 2022	1.136456	1.202449	1.129007	1.154180	1.154180	371,787,697
Mar 28, 2022	1.184424	1.213695	1.131737	1.137216	1.137216	326,790,367
Mar 27, 2022	1.139405	1.184748	1.124818	1.184270	1.184270	228,253,904
Mar 26, 2022	1.110230	1.147588	1.096638	1.139349	1.139349	234,423,558
Mar 25, 2022	1.116286	1.184254	1.107954	1.110210	1.110210	451,646,424
Mar 24, 2022	1.052088	1.135732	1.034472	1.116344	1.116344	428,218,094
Mar 23, 2022	1.037918	1.053480	1.014737	1.051861	1.051861	291,116,188
Mar 22, 2022	1.039294	1.069594	1.014165	1.037622	1.037622	484,236,293
Mar 21, 2022	0.935701	1.038801	0.923878	1.038801	1.038801	556,737,526
Mar 20, 2022	0.963734	0.978597	0.928494	0.935667	0.935667	210,365,480
Mar 19, 2022	0.954168	0.982641	0.952469	0.963597	0.963597	276,990,680
Mar 18, 2022	0.938506	0.960441	0.918993	0.954572	0.954572	272,549,242
Mar 17, 2022	0.935445	0.959757	0.917124	0.938698	0.938698	252,703,753
Mar 16, 2022	0.915636	0.935883	0.891601	0.935408	0.935408	261,558,018
Mar 15, 2022	0.906323	0.927086	0.875342	0.915667	0.915667	228,699,857
Mar 14, 2022	0.869143	0.903198	0.861558	0.906384	0.906384	180,530,790
Mar 13, 2022	0.899617	0.912115	0.863961	0.869199	0.869199	107,295,146
Mar 12, 2022	0.896768	0.918757	0.895765	0.899865	0.899865	104,500,627
Mar 11, 2022	0.932688	0.932688	0.891224	0.897013	0.897013	188,625,589
Mar 10, 2022	0.983568	0.998903	0.928810	0.932773	0.932773	205,566,197
Mar 09, 2022	0.953580	0.998182	0.953580	0.983962	0.983962	208,530,383
Mar 08, 2022	0.937718	0.975896	0.932825	0.953298	0.953298	196,518,438
Mar 07, 2022	0.950270	0.982333	0.925262	0.937948	0.937948	274,386,757
Mar 06, 2022	0.985174	0.994923	0.949710	0.950395	0.950395	220,055,553
Mar 05, 2022	0.968172	0.988832	0.950175	0.985187	0.985187	225,407,935
Mar 04, 2022	1.010906	1.031040	0.959962	0.967984	0.967984	357,481,819
Mar 03, 2022	1.037285	1.074689	1.002204	1.010818	1.010818	524,631,377
Mar 02, 2022	1.089420	1.090715	1.029783	1.037299	1.037299	421,623,083
Mar 01, 2022	1.098766	1.131383	1.070678	1.089369	1.089369	473,948,856
Feb 28, 2022	1.016642	1.098763	1.004563	1.098763	1.098763	349,828,104
Feb 27, 2022	1.091761	1.094111	1.004526	1.016836	1.016836	300,591,323
Feb 26, 2022	1.054606	1.117673	1.045872	1.092106	1.092106	294,929,334
Feb 25, 2022	0.995075	1.066563	0.985407	1.054630	1.054630	306,405,352
Feb 24, 2022	1.002085	1.009225	0.883578	0.994902	0.994902	544,194,653
Feb 23, 2022	1.035715	1.076607	0.998692	1.002559	1.002559	296,817,189
Feb 22, 2022	1.001223	1.041532	0.970086	1.035751	1.035751	313,885,849
Feb 21, 2022	1.079508	1.118046	0.997306	1.001703	1.001703	327,701,929
Feb 20, 2022	1.147944	1.148089	1.062667	1.079845	1.079845	198,764,191
Feb 19, 2022	1.143296	1.169218	1.113560	1.147988	1.147988	169,622,095
Feb 18, 2022	1.140441	1.172803	1.117875	1.143771	1.143771	216,885,440
Feb 17, 2022	1.243567	1.253407	1.131725	1.139821	1.139821	305,953,334
Feb 16, 2022	1.234683	1.275798	1.216134	1.244090	1.244090	379,977,783
Feb 15, 2022	1.145963	1.236879	1.145478	1.234585	1.234585	246,202,963
Feb 14, 2022	1.145189	1.157800	1.115160	1.145922	1.145922	216,180,179
Feb 13, 2022	1.168549	1.188681	1.126752	1.146115	1.146115	190,318,914
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,932.88+31.52(+0.81%)

DOW31,653.44+391.54(+1.25%)

CAD/USD0.7826+0.0036(+0.46%)

CRUDE OIL109.46-0.82(-0.74%)

BTC-CAD38,556.02+20.76(+0.05%)

Algorand CAD (ALGO-CAD)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,932.88
+31.52(+0.81%)

DOW
31,653.44
+391.54(+1.25%)

CAD/USD
0.7826
+0.0036(+0.46%)

CRUDE OIL
109.46
-0.82(-0.74%)

BTC-CAD
38,556.02
+20.76(+0.05%)