What historical data is shown for ALGO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Algorand (ALGO) Historical Data
ALGO
Layer-1
Algorand Historical Price Information — Daily ALGO Open, High, Low, Close & Volume
$0.0872
-6.54% 1D
Recently Viewed
1H+0.23%
1D-6.54%
1W-13.23%
1M+11.08%
Algorand (ALGO) has 90 days of daily open, high, low and close on file. Over that window ALGO ranged $0.07746 to $0.10076, closed at $0.08692 and is down 9.3% across the window.
Algorand — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.10076
Window low
$0.07746
First → last
-9.27%
Latest close
$0.08692
vs live
+0.32%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ALGO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.08879 | $0.08977 | $0.0852 | $0.08692 | -2.11% | $77,970 | $785.88M |
| Sep 15, 2026 | $0.09603 | $0.09825 | $0.0881 | $0.08879 | -7.54% | $109,140 | $802.79M |
| Sep 14, 2026 | $0.09469 | $0.09895 | $0.09405 | $0.09603 | +1.42% | $70,940 | $868.25M |
| Sep 13, 2026 | $0.09277 | $0.10088 | $0.09151 | $0.09469 | +2.07% | $97,467 | $856.13M |
| Sep 12, 2026 | $0.09356 | $0.09494 | $0.09217 | $0.09277 | -0.84% | $71,594 | $838.77M |
| Sep 11, 2026 | $0.09138 | $0.09483 | $0.08819 | $0.09356 | +2.39% | $86,958 | $845.92M |
| Sep 10, 2026 | $0.09899 | $0.10102 | $0.09134 | $0.09138 | -7.69% | $128,070 | $826.21M |
| Sep 9, 2026 | $0.10076 | $0.10241 | $0.0973 | $0.09899 | -1.76% | $155,932 | $895.01M |
| Sep 8, 2026 | $0.09736 | $0.10317 | $0.09569 | $0.10076 | +3.49% | $145,052 | $911.02M |
| Sep 7, 2026 | $0.09661 | $0.09768 | $0.09293 | $0.09736 | +0.78% | $142,968 | $880.27M |
| Sep 6, 2026 | $0.09447 | $0.09661 | $0.09355 | $0.09661 | +2.27% | $88,206 | $873.49M |
| Sep 5, 2026 | $0.09055 | $0.09763 | $0.09043 | $0.09447 | +4.33% | $133,852 | $854.14M |
| Sep 4, 2026 | $0.09352 | $0.09488 | $0.08969 | $0.09055 | -3.18% | $109,851 | $818.70M |
| Sep 3, 2026 | $0.09328 | $0.09516 | $0.09143 | $0.09352 | +0.26% | $128,257 | $845.56M |
| Sep 2, 2026 | $0.08814 | $0.09329 | $0.08705 | $0.09328 | +5.83% | $105,026 | $843.39M |
| Sep 1, 2026 | $0.08563 | $0.09101 | $0.08554 | $0.08814 | +2.93% | $91,251 | $796.91M |
| Aug 31, 2026 | $0.08463 | $0.08629 | $0.08367 | $0.08563 | +1.18% | $47,262 | $774.22M |
| Aug 30, 2026 | $0.08775 | $0.0888 | $0.08369 | $0.08463 | -3.56% | $65,307 | $765.18M |
| Aug 29, 2026 | $0.08719 | $0.08812 | $0.0856 | $0.08775 | +0.64% | $50,800 | $793.39M |
| Aug 28, 2026 | $0.09115 | $0.09221 | $0.08592 | $0.08719 | -4.34% | $57,387 | $788.32M |
| Aug 27, 2026 | $0.09024 | $0.09273 | $0.08888 | $0.09115 | +1.01% | $119,816 | $824.13M |
| Aug 26, 2026 | $0.08914 | $0.09105 | $0.08718 | $0.09024 | +1.23% | $94,811 | $815.90M |
| Aug 25, 2026 | $0.09178 | $0.09521 | $0.08826 | $0.08914 | -2.88% | $137,194 | $805.95M |
| Aug 24, 2026 | $0.09397 | $0.09444 | $0.0910 | $0.09178 | -2.33% | $108,099 | $829.82M |
| Aug 23, 2026 | $0.09238 | $0.09473 | $0.0880 | $0.09397 | +1.72% | $102,229 | $849.62M |
| Aug 22, 2026 | $0.09748 | $0.10491 | $0.09125 | $0.09238 | -5.23% | $138,498 | $835.25M |
| Aug 21, 2026 | $0.08842 | $0.09774 | $0.08762 | $0.09748 | +10.25% | $113,993 | $881.36M |
| Aug 20, 2026 | $0.0821 | $0.08842 | $0.08206 | $0.08842 | +7.70% | $128,917 | $799.44M |
| Aug 19, 2026 | $0.07795 | $0.08293 | $0.07765 | $0.0821 | +5.32% | $74,539 | $742.30M |
| Aug 18, 2026 | $0.07856 | $0.07867 | $0.07676 | $0.07795 | -0.78% | $63,226 | $704.78M |
| Aug 17, 2026 | $0.07846 | $0.08006 | $0.07827 | $0.07856 | +0.13% | $76,618 | $710.30M |
| Aug 16, 2026 | $0.07948 | $0.07978 | $0.07722 | $0.07846 | -1.28% | $57,674 | $709.39M |
| Aug 15, 2026 | $0.07963 | $0.08023 | $0.07905 | $0.07948 | -0.19% | $56,391 | $718.61M |
| Aug 14, 2026 | $0.07871 | $0.08082 | $0.07813 | $0.07963 | +1.17% | $51,214 | $719.97M |
| Aug 13, 2026 | $0.07914 | $0.08051 | $0.0780 | $0.07871 | -0.54% | $70,594 | $711.65M |
| Aug 12, 2026 | $0.08093 | $0.08164 | $0.07843 | $0.07914 | -2.21% | $73,123 | $715.54M |
| Aug 11, 2026 | $0.0825 | $0.08312 | $0.07948 | $0.08093 | -1.90% | $196,887 | $731.72M |
| Aug 10, 2026 | $0.0826 | $0.0838 | $0.0814 | $0.0825 | -0.12% | $102,490 | $745.92M |
| Aug 9, 2026 | $0.0875 | $0.08774 | $0.0823 | $0.0826 | -5.60% | $109,680 | $746.82M |
| Aug 8, 2026 | $0.08899 | $0.08969 | $0.08662 | $0.0875 | -1.67% | $55,691 | $791.13M |
| Aug 7, 2026 | $0.0873 | $0.09107 | $0.0873 | $0.08899 | +1.94% | $73,747 | $804.60M |
| Aug 6, 2026 | $0.08824 | $0.09083 | $0.08684 | $0.0873 | -1.07% | $146,331 | $789.32M |
| Aug 5, 2026 | $0.08945 | $0.09102 | $0.08801 | $0.08824 | -1.35% | $130,281 | $797.82M |
| Aug 4, 2026 | $0.09035 | $0.0917 | $0.08867 | $0.08945 | -1.00% | $193,131 | $808.76M |
| Aug 3, 2026 | $0.08593 | $0.09325 | $0.0835 | $0.09035 | +5.14% | $148,048 | $816.89M |
| Aug 2, 2026 | $0.07909 | $0.08721 | $0.07866 | $0.08593 | +8.65% | $102,810 | $776.93M |
| Aug 1, 2026 | $0.07885 | $0.0806 | $0.07809 | $0.07909 | +0.30% | $42,811 | $715.09M |
| Jul 31, 2026 | $0.0790 | $0.08087 | $0.07778 | $0.07885 | -0.19% | $66,091 | $712.92M |
| Jul 30, 2026 | $0.07746 | $0.07979 | $0.07693 | $0.0790 | +1.99% | $130,439 | $714.27M |
| Jul 29, 2026 | $0.08005 | $0.08049 | $0.07578 | $0.07746 | -3.24% | $69,259 | $700.35M |
| Jul 28, 2026 | $0.0800 | $0.08169 | $0.07882 | $0.08005 | +0.06% | $132,511 | $723.77M |
| Jul 27, 2026 | $0.08488 | $0.08489 | $0.0800 | $0.0800 | -5.75% | $56,959 | $723.32M |
| Jul 26, 2026 | $0.08419 | $0.0853 | $0.08387 | $0.08488 | +0.82% | $60,491 | $767.44M |
| Jul 25, 2026 | $0.08605 | $0.08829 | $0.08378 | $0.08419 | -2.16% | $71,609 | $761.20M |
| Jul 24, 2026 | $0.08328 | $0.08753 | $0.08169 | $0.08605 | +3.33% | $95,326 | $778.02M |
| Jul 23, 2026 | $0.08449 | $0.08498 | $0.08177 | $0.08328 | -1.43% | $69,948 | $752.97M |
| Jul 22, 2026 | $0.08457 | $0.08506 | $0.08308 | $0.08449 | -0.09% | $61,029 | $763.91M |
| Jul 21, 2026 | $0.08342 | $0.08528 | $0.08298 | $0.08457 | +1.38% | $63,423 | $764.63M |
| Jul 20, 2026 | $0.08288 | $0.08367 | $0.0817 | $0.08342 | +0.65% | $80,287 | $754.24M |
| Jul 19, 2026 | $0.08331 | $0.08331 | $0.08172 | $0.08288 | -0.52% | $47,048 | $749.35M |
| Jul 18, 2026 | $0.08277 | $0.08408 | $0.08187 | $0.08331 | +0.65% | $60,257 | $753.24M |
| Jul 17, 2026 | $0.0823 | $0.08343 | $0.08149 | $0.08277 | +0.57% | $75,557 | $748.36M |
| Jul 16, 2026 | $0.08519 | $0.08571 | $0.08212 | $0.0823 | -3.39% | $76,089 | $744.11M |
| Jul 15, 2026 | $0.08486 | $0.08606 | $0.08392 | $0.08519 | +0.39% | $71,357 | $770.24M |
| Jul 14, 2026 | $0.0836 | $0.08586 | $0.0831 | $0.08486 | +1.51% | $106,804 | $767.26M |
| Jul 13, 2026 | $0.0836 | $0.08461 | $0.0819 | $0.0836 | +0.00% | $95,833 | $755.86M |
| Jul 12, 2026 | $0.08431 | $0.08459 | $0.08301 | $0.0836 | -0.84% | $79,173 | $755.86M |
| Jul 11, 2026 | $0.08564 | $0.08737 | $0.08431 | $0.08431 | -1.55% | $75,242 | $762.28M |
| Jul 10, 2026 | $0.08476 | $0.08752 | $0.08366 | $0.08564 | +1.04% | $86,551 | $774.31M |
| Jul 9, 2026 | $0.08478 | $0.08628 | $0.0842 | $0.08476 | -0.02% | $199,703 | $766.35M |
| Jul 8, 2026 | $0.08606 | $0.0872 | $0.08331 | $0.08478 | -1.49% | $90,318 | $766.53M |
| Jul 7, 2026 | $0.08856 | $0.08856 | $0.08571 | $0.08606 | -2.82% | $87,432 | $778.11M |
| Jul 6, 2026 | $0.09097 | $0.0910 | $0.08638 | $0.08856 | -2.65% | $253,767 | $800.71M |
| Jul 5, 2026 | $0.09076 | $0.09258 | $0.08901 | $0.09097 | +0.23% | $180,946 | $822.50M |
| Jul 4, 2026 | $0.08939 | $0.09244 | $0.08844 | $0.09076 | +1.53% | $243,795 | $820.60M |
| Jul 3, 2026 | $0.08669 | $0.09064 | $0.08631 | $0.08939 | +3.11% | $156,356 | $808.21M |
| Jul 2, 2026 | $0.08432 | $0.08795 | $0.08414 | $0.08669 | +2.81% | $127,762 | $783.80M |
| Jul 1, 2026 | $0.08292 | $0.08734 | $0.08148 | $0.08432 | +1.69% | $179,218 | $762.37M |
| Jun 30, 2026 | $0.08565 | $0.0868 | $0.08156 | $0.08292 | -3.19% | $174,818 | $749.72M |
| Jun 29, 2026 | $0.08747 | $0.09012 | $0.0848 | $0.08565 | -2.08% | $75,014 | $774.40M |
| Jun 28, 2026 | $0.08601 | $0.08914 | $0.08578 | $0.08747 | +1.70% | $81,172 | $790.85M |
| Jun 27, 2026 | $0.08298 | $0.08839 | $0.08281 | $0.08601 | +3.65% | $84,648 | $777.65M |
| Jun 26, 2026 | $0.0849 | $0.08526 | $0.0810 | $0.08298 | -2.26% | $137,042 | $750.26M |
| Jun 25, 2026 | $0.08991 | $0.09067 | $0.08378 | $0.0849 | -5.57% | $116,130 | $767.62M |
| Jun 24, 2026 | $0.09459 | $0.09641 | $0.08475 | $0.08991 | -4.95% | $278,680 | $812.92M |
| Jun 23, 2026 | $0.08962 | $0.09653 | $0.08851 | $0.09459 | +5.55% | $178,486 | $855.23M |
| Jun 22, 2026 | $0.08928 | $0.09345 | $0.08889 | $0.08962 | +0.38% | $139,929 | $810.29M |
| Jun 21, 2026 | $0.09372 | $0.09473 | $0.08897 | $0.08928 | -4.74% | $107,040 | $807.22M |
| Jun 20, 2026 | $0.0958 | $0.09594 | $0.09214 | $0.09372 | -2.17% | $119,641 | $847.36M |
| Jun 19, 2026 | $0.09637 | $0.09745 | $0.09018 | $0.0958 | — | $188,533 | $866.17M |
Algorand Historical Data FAQ
Window highs, lows, best/worst days and volume for AlgorandWhat is the all-time high for ALGO?
Algorand's record price is about $3.56. It currently trades at $0.0872, roughly 97.6% below that peak. The all-time low on record is $0.075732. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ALGO market cap?
Algorand has a market capitalisation of about $788.24M, on roughly $46.21M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ALGO change over this window?
Across 90 daily candles, close-to-close moved down 9.27%.
What were ALGO's high and low in this window?
In this sample, the highest trade print is about $0.10491 (Aug 22, 2026) and the lowest about $0.07578 (Jul 29, 2026).
What were ALGO's best and worst days in this window?
Best close-to-close day was about +10.25% (Aug 21, 2026); worst was -7.69% (Sep 10, 2026).