Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 23, 20220.5677970.5772750.5576030.5630380.563038184,454,896
May 22, 20220.5574510.5751290.5459100.5694330.569433170,472,743
May 21, 20220.5584450.5670400.5450500.5574080.557408144,697,124
May 20, 20220.5756650.5854920.5408670.5586100.558610172,020,782
May 19, 20220.5577970.5917510.5435950.5754980.575498199,524,162
May 18, 20220.6345230.6426110.5580660.5580660.558066208,740,407
May 17, 20220.5877350.6495570.5877350.6344970.634497210,484,632
May 16, 20220.6335990.6335990.5704670.5874510.587451199,694,591
May 15, 20220.5980240.6355040.5750970.6338870.633887157,391,439
May 14, 20220.5699580.6080050.5427450.5980870.598087229,613,193
May 13, 20220.5455740.6545340.5415250.5697600.569760352,121,780
May 12, 20220.5792530.6220950.4656780.5456350.545635615,483,016
May 11, 20220.7619590.7830350.5332650.5784280.578428865,996,809
May 10, 20220.7539130.8551090.7257720.7622230.762223763,069,775
May 09, 20220.9379060.9738610.7554680.7554680.755468783,204,611
May 08, 20220.9707781.0060380.9162920.9379140.937914811,175,148
May 07, 20220.8994320.9969350.8728570.9712030.971203814,736,999
May 06, 20220.8136090.9151390.8111930.8996260.899626711,565,891
May 05, 20220.9102040.9273770.7950620.8136570.813657417,906,222
May 04, 20220.8594660.9101130.8401920.9100790.910079632,007,607
May 03, 20220.7928820.9462720.7885220.8596170.8596171,035,613,774
May 02, 20220.7737970.8299490.7500230.7928320.792832268,387,052
May 01, 20220.7306040.7765930.7299990.7738310.773831224,500,406
Apr 30, 20220.8191980.8222170.6983330.7305110.730511225,110,017
Apr 29, 20220.8953320.9031610.8014860.8190260.819026275,710,011
Apr 28, 20220.8592210.9130220.8501840.8955930.895593291,684,891
Apr 27, 20220.8394030.8694120.8341170.8590880.859088197,530,678
Apr 26, 20220.8958440.9211200.8287130.8392170.839217273,575,288
Apr 25, 20220.8917050.8978360.8369940.8959080.895908276,797,077
Apr 24, 20220.8998530.9079360.8880990.8914490.891449126,178,244
Apr 23, 20220.9155690.9186290.8974480.9000760.900076142,103,339
Apr 22, 20220.9048710.9222700.9049570.9157850.915785182,335,388
Apr 21, 20220.9256770.9623390.8952860.9049670.904967277,422,743
Apr 20, 20220.9572600.9658990.9167970.9257300.925730211,139,947
Apr 19, 20220.9287450.9612770.9191310.9572940.957294222,533,770
Apr 18, 20220.8971510.9329770.8719910.9287570.928757230,768,585
Apr 17, 20220.9390670.9396070.8933990.8970190.897019155,981,820
Apr 16, 20220.9325870.9449900.9212690.9394090.939409144,855,523
Apr 15, 20220.9160640.9355210.9125040.9326760.932676222,833,483
Apr 14, 20220.9366140.9547850.9051240.9160390.916039297,017,055
Apr 13, 20220.9159980.9415850.9069540.9372500.937250206,414,201
Apr 12, 20220.8747100.9355990.8706820.9158780.915878226,746,942
Apr 11, 20220.9478900.9569850.8644510.8739760.873976225,053,543
Apr 10, 20220.9914150.9922990.9483660.9483660.948366119,827,369
Apr 09, 20220.9521300.9915390.9521300.9914280.991428131,711,243
Apr 08, 20221.0087911.0182930.9475120.9521030.952103178,799,127
Apr 07, 20220.9642841.0152990.9481461.0089361.008936215,998,917
Apr 06, 20221.0421741.0430930.9641150.9643670.964367350,585,877
Apr 05, 20221.1036421.1190211.0415361.0426361.042636270,283,005
Apr 04, 20221.1701501.1714731.0694041.1035891.103589323,299,637
Apr 03, 20221.1338971.1851391.1181621.1701701.170170261,443,955
Apr 02, 20221.1762191.2211091.1325111.1340211.134021366,581,106
Apr 01, 20221.1599581.2006631.1188631.1761201.176120333,390,416
Mar 31, 20221.1572181.2343471.1389981.1597241.159724434,782,141
Mar 30, 20221.1541421.1915021.1115971.1571831.157183355,699,306
Mar 29, 20221.1364561.2024491.1290071.1541801.154180371,787,697
Mar 28, 20221.1844241.2136951.1317371.1372161.137216326,790,367
Mar 27, 20221.1394051.1847481.1248181.1842701.184270228,253,904
Mar 26, 20221.1102301.1475881.0966381.1393491.139349234,423,558
Mar 25, 20221.1162861.1842541.1079541.1102101.110210451,646,424
Mar 24, 20221.0520881.1357321.0344721.1163441.116344428,218,094
Mar 23, 20221.0379181.0534801.0147371.0518611.051861291,116,188
Mar 22, 20221.0392941.0695941.0141651.0376221.037622484,236,293
Mar 21, 20220.9357011.0388010.9238781.0388011.038801556,737,526
Mar 20, 20220.9637340.9785970.9284940.9356670.935667210,365,480
Mar 19, 20220.9541680.9826410.9524690.9635970.963597276,990,680
Mar 18, 20220.9385060.9604410.9189930.9545720.954572272,549,242
Mar 17, 20220.9354450.9597570.9171240.9386980.938698252,703,753
Mar 16, 20220.9156360.9358830.8916010.9354080.935408261,558,018
Mar 15, 20220.9063230.9270860.8753420.9156670.915667228,699,857
Mar 14, 20220.8691430.9031980.8615580.9063840.906384180,530,790
Mar 13, 20220.8996170.9121150.8639610.8691990.869199107,295,146
Mar 12, 20220.8967680.9187570.8957650.8998650.899865104,500,627
Mar 11, 20220.9326880.9326880.8912240.8970130.897013188,625,589
Mar 10, 20220.9835680.9989030.9288100.9327730.932773205,566,197
Mar 09, 20220.9535800.9981820.9535800.9839620.983962208,530,383
Mar 08, 20220.9377180.9758960.9328250.9532980.953298196,518,438
Mar 07, 20220.9502700.9823330.9252620.9379480.937948274,386,757
Mar 06, 20220.9851740.9949230.9497100.9503950.950395220,055,553
Mar 05, 20220.9681720.9888320.9501750.9851870.985187225,407,935
Mar 04, 20221.0109061.0310400.9599620.9679840.967984357,481,819
Mar 03, 20221.0372851.0746891.0022041.0108181.010818524,631,377
Mar 02, 20221.0894201.0907151.0297831.0372991.037299421,623,083
Mar 01, 20221.0987661.1313831.0706781.0893691.089369473,948,856
Feb 28, 20221.0166421.0987631.0045631.0987631.098763349,828,104
Feb 27, 20221.0917611.0941111.0045261.0168361.016836300,591,323
Feb 26, 20221.0546061.1176731.0458721.0921061.092106294,929,334
Feb 25, 20220.9950751.0665630.9854071.0546301.054630306,405,352
Feb 24, 20221.0020851.0092250.8835780.9949020.994902544,194,653
Feb 23, 20221.0357151.0766070.9986921.0025591.002559296,817,189
Feb 22, 20221.0012231.0415320.9700861.0357511.035751313,885,849
Feb 21, 20221.0795081.1180460.9973061.0017031.001703327,701,929
Feb 20, 20221.1479441.1480891.0626671.0798451.079845198,764,191
Feb 19, 20221.1432961.1692181.1135601.1479881.147988169,622,095
Feb 18, 20221.1404411.1728031.1178751.1437711.143771216,885,440
Feb 17, 20221.2435671.2534071.1317251.1398211.139821305,953,334
Feb 16, 20221.2346831.2757981.2161341.2440901.244090379,977,783
Feb 15, 20221.1459631.2368791.1454781.2345851.234585246,202,963
Feb 14, 20221.1451891.1578001.1151601.1459221.145922216,180,179
Feb 13, 20221.1685491.1886811.1267521.1461151.146115190,318,914
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...