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
$0.0923
+1.21% 1D
Recently Viewed
1H+0.54%
1D+1.21%
1W-11.34%
1M-30.39%
Algorand (ALGO) has 90 days of daily open, high, low and close on file. Over that window ALGO ranged $0.07795 to $0.1359, closed at $0.09241 and is up 3.8% across the window.
Algorand — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1359
Window low
$0.07795
First → last
+3.84%
Latest close
$0.09241
vs live
-0.12%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.09319 | $0.09345 | $0.0900 | $0.09241 | -0.84% | $24,287 | $838.80M |
| Nov 3, 2026 | $0.09154 | $0.09507 | $0.09056 | $0.09319 | +1.80% | $212,524 | $845.88M |
| Nov 2, 2026 | $0.09399 | $0.09491 | $0.09023 | $0.09154 | -2.61% | $201,257 | $830.90M |
| Nov 1, 2026 | $0.09528 | $0.09553 | $0.09267 | $0.09399 | -1.35% | $106,457 | $853.14M |
| Oct 31, 2026 | $0.09548 | $0.0968 | $0.09476 | $0.09528 | -0.21% | $80,966 | $864.85M |
| Oct 30, 2026 | $0.09331 | $0.09619 | $0.08991 | $0.09548 | +2.33% | $191,220 | $866.67M |
| Oct 29, 2026 | $0.10414 | $0.10429 | $0.0924 | $0.09331 | -10.40% | $280,236 | $846.97M |
| Oct 28, 2026 | $0.10343 | $0.10595 | $0.10075 | $0.10414 | +0.69% | $135,541 | $945.27M |
| Oct 27, 2026 | $0.10565 | $0.10634 | $0.10199 | $0.10343 | -2.10% | $109,101 | $938.83M |
| Oct 26, 2026 | $0.10492 | $0.10565 | $0.10284 | $0.10565 | +0.70% | $104,596 | $958.98M |
| Oct 25, 2026 | $0.10449 | $0.10667 | $0.1016 | $0.10492 | +0.41% | $107,912 | $952.35M |
| Oct 24, 2026 | $0.1061 | $0.10689 | $0.10091 | $0.10449 | -1.52% | $85,951 | $948.45M |
| Oct 23, 2026 | $0.10696 | $0.10937 | $0.1044 | $0.1061 | -0.80% | $136,448 | $963.06M |
| Oct 22, 2026 | $0.11331 | $0.11411 | $0.10608 | $0.10696 | -5.60% | $111,561 | $970.87M |
| Oct 21, 2026 | $0.11393 | $0.11673 | $0.11175 | $0.11331 | -0.54% | $257,592 | $1.03B |
| Oct 20, 2026 | $0.10988 | $0.1144 | $0.1090 | $0.11393 | +3.69% | $230,417 | $1.03B |
| Oct 19, 2026 | $0.11115 | $0.1129 | $0.1079 | $0.10988 | -1.14% | $229,758 | $997.37M |
| Oct 18, 2026 | $0.11193 | $0.1130 | $0.1060 | $0.11115 | -0.70% | $163,846 | $1.01B |
| Oct 17, 2026 | $0.11553 | $0.1165 | $0.1095 | $0.11193 | -3.12% | $113,201 | $1.02B |
| Oct 16, 2026 | $0.11902 | $0.12199 | $0.1144 | $0.11553 | -2.93% | $200,448 | $1.05B |
| Oct 15, 2026 | $0.11534 | $0.11902 | $0.10747 | $0.11902 | +3.19% | $330,245 | $1.08B |
| Oct 14, 2026 | $0.1194 | $0.12312 | $0.1146 | $0.11534 | -3.40% | $360,654 | $1.05B |
| Oct 13, 2026 | $0.11929 | $0.12214 | $0.1155 | $0.1194 | +0.09% | $282,427 | $1.08B |
| Oct 12, 2026 | $0.12637 | $0.1336 | $0.1185 | $0.11929 | -5.60% | $560,645 | $1.08B |
| Oct 11, 2026 | $0.11783 | $0.12969 | $0.11627 | $0.12637 | +7.25% | $399,827 | $1.15B |
| Oct 10, 2026 | $0.11466 | $0.12087 | $0.1137 | $0.11783 | +2.76% | $216,626 | $1.07B |
| Oct 9, 2026 | $0.11736 | $0.12087 | $0.10987 | $0.11466 | -2.30% | $395,674 | $1.04B |
| Oct 8, 2026 | $0.11864 | $0.14353 | $0.11548 | $0.11736 | -1.08% | $1.03M | $1.07B |
| Oct 7, 2026 | $0.12344 | $0.1244 | $0.11515 | $0.11864 | -3.89% | $192,787 | $1.08B |
| Oct 6, 2026 | $0.12767 | $0.12861 | $0.12296 | $0.12344 | -3.31% | $352,378 | $1.12B |
| Oct 5, 2026 | $0.1326 | $0.13262 | $0.12595 | $0.12767 | -3.72% | $288,622 | $1.16B |
| Oct 4, 2026 | $0.13137 | $0.1341 | $0.12725 | $0.1326 | +0.94% | $269,352 | $1.20B |
| Oct 3, 2026 | $0.12716 | $0.13322 | $0.12489 | $0.13137 | +3.31% | $218,081 | $1.19B |
| Oct 2, 2026 | $0.1225 | $0.13369 | $0.12227 | $0.12716 | +3.80% | $675,664 | $1.15B |
| Oct 1, 2026 | $0.12396 | $0.1308 | $0.12194 | $0.1225 | -1.18% | $260,279 | $1.11B |
| Sep 30, 2026 | $0.1255 | $0.12825 | $0.1225 | $0.12396 | -1.23% | $274,930 | $1.13B |
| Sep 29, 2026 | $0.1359 | $0.1404 | $0.1238 | $0.1255 | -7.65% | $570,053 | $1.14B |
| Sep 28, 2026 | $0.11949 | $0.1395 | $0.1150 | $0.1359 | +13.73% | $2.13M | $1.23B |
| Sep 27, 2026 | $0.11831 | $0.12036 | $0.11425 | $0.11949 | +1.00% | $316,167 | $1.08B |
| Sep 26, 2026 | $0.11627 | $0.12236 | $0.11448 | $0.11831 | +1.75% | $353,075 | $1.07B |
| Sep 25, 2026 | $0.11333 | $0.1185 | $0.1115 | $0.11627 | +2.59% | $300,752 | $1.06B |
| Sep 24, 2026 | $0.10426 | $0.1143 | $0.10301 | $0.11333 | +8.70% | $348,243 | $1.03B |
| Sep 23, 2026 | $0.11215 | $0.11468 | $0.1035 | $0.10426 | -7.04% | $308,745 | $946.36M |
| Sep 22, 2026 | $0.11262 | $0.11356 | $0.10797 | $0.11215 | -0.42% | $389,780 | $1.02B |
| Sep 21, 2026 | $0.10876 | $0.1176 | $0.1075 | $0.11262 | +3.55% | $376,715 | $1.02B |
| Sep 20, 2026 | $0.10501 | $0.11456 | $0.10075 | $0.10876 | +3.57% | $601,063 | $987.21M |
| Sep 19, 2026 | $0.09778 | $0.10546 | $0.09567 | $0.10501 | +7.39% | $284,205 | $953.17M |
| Sep 18, 2026 | $0.09053 | $0.0989 | $0.09002 | $0.09778 | +8.01% | $181,155 | $887.54M |
| Sep 17, 2026 | $0.08897 | $0.09202 | $0.08803 | $0.09053 | +1.75% | $128,373 | $821.74M |
| Sep 16, 2026 | $0.08879 | $0.08977 | $0.0852 | $0.08897 | +0.20% | $103,211 | $807.58M |
| Sep 15, 2026 | $0.09603 | $0.09825 | $0.0881 | $0.08879 | -7.54% | $109,140 | $805.94M |
| Sep 14, 2026 | $0.09469 | $0.09895 | $0.09405 | $0.09603 | +1.42% | $70,940 | $871.66M |
| Sep 13, 2026 | $0.09277 | $0.10088 | $0.09151 | $0.09469 | +2.07% | $97,467 | $859.50M |
| Sep 12, 2026 | $0.09356 | $0.09494 | $0.09217 | $0.09277 | -0.84% | $71,594 | $842.07M |
| Sep 11, 2026 | $0.09138 | $0.09483 | $0.08819 | $0.09356 | +2.39% | $86,958 | $849.24M |
| Sep 10, 2026 | $0.09899 | $0.10102 | $0.09134 | $0.09138 | -7.69% | $128,070 | $829.45M |
| Sep 9, 2026 | $0.10076 | $0.10241 | $0.0973 | $0.09899 | -1.76% | $155,932 | $898.53M |
| Sep 8, 2026 | $0.09736 | $0.10317 | $0.09569 | $0.10076 | +3.49% | $145,052 | $914.59M |
| Sep 7, 2026 | $0.09661 | $0.09768 | $0.09293 | $0.09736 | +0.78% | $142,968 | $883.73M |
| Sep 6, 2026 | $0.09447 | $0.09661 | $0.09355 | $0.09661 | +2.27% | $88,206 | $876.92M |
| Sep 5, 2026 | $0.09055 | $0.09763 | $0.09043 | $0.09447 | +4.33% | $133,852 | $857.50M |
| Sep 4, 2026 | $0.09352 | $0.09488 | $0.08969 | $0.09055 | -3.18% | $109,851 | $821.92M |
| Sep 3, 2026 | $0.09328 | $0.09516 | $0.09143 | $0.09352 | +0.26% | $128,257 | $848.88M |
| Sep 2, 2026 | $0.08814 | $0.09329 | $0.08705 | $0.09328 | +5.83% | $105,026 | $846.70M |
| Sep 1, 2026 | $0.08563 | $0.09101 | $0.08554 | $0.08814 | +2.93% | $91,251 | $800.04M |
| Aug 31, 2026 | $0.08463 | $0.08629 | $0.08367 | $0.08563 | +1.18% | $47,262 | $777.26M |
| Aug 30, 2026 | $0.08775 | $0.0888 | $0.08369 | $0.08463 | -3.56% | $65,307 | $768.18M |
| Aug 29, 2026 | $0.08719 | $0.08812 | $0.0856 | $0.08775 | +0.64% | $50,800 | $796.50M |
| Aug 28, 2026 | $0.09115 | $0.09221 | $0.08592 | $0.08719 | -4.34% | $57,387 | $791.42M |
| Aug 27, 2026 | $0.09024 | $0.09273 | $0.08888 | $0.09115 | +1.01% | $119,816 | $827.36M |
| Aug 26, 2026 | $0.08914 | $0.09105 | $0.08718 | $0.09024 | +1.23% | $94,811 | $819.10M |
| Aug 25, 2026 | $0.09178 | $0.09521 | $0.08826 | $0.08914 | -2.88% | $137,194 | $809.12M |
| Aug 24, 2026 | $0.09397 | $0.09444 | $0.0910 | $0.09178 | -2.33% | $108,099 | $833.08M |
| Aug 23, 2026 | $0.09238 | $0.09473 | $0.0880 | $0.09397 | +1.72% | $102,229 | $852.96M |
| Aug 22, 2026 | $0.09748 | $0.10491 | $0.09125 | $0.09238 | -5.23% | $138,498 | $838.53M |
| Aug 21, 2026 | $0.08842 | $0.09774 | $0.08762 | $0.09748 | +10.25% | $113,993 | $884.82M |
| Aug 20, 2026 | $0.0821 | $0.08842 | $0.08206 | $0.08842 | +7.70% | $128,917 | $802.58M |
| Aug 19, 2026 | $0.07795 | $0.08293 | $0.07765 | $0.0821 | +5.32% | $74,539 | $745.22M |
| Aug 18, 2026 | $0.07856 | $0.07867 | $0.07676 | $0.07795 | -0.78% | $63,226 | $707.55M |
| Aug 17, 2026 | $0.07846 | $0.08006 | $0.07827 | $0.07856 | +0.13% | $76,618 | $713.08M |
| Aug 16, 2026 | $0.07948 | $0.07978 | $0.07722 | $0.07846 | -1.28% | $57,674 | $712.18M |
| Aug 15, 2026 | $0.07963 | $0.08023 | $0.07905 | $0.07948 | -0.19% | $56,391 | $721.44M |
| Aug 14, 2026 | $0.07871 | $0.08082 | $0.07813 | $0.07963 | +1.17% | $51,214 | $722.80M |
| Aug 13, 2026 | $0.07914 | $0.08051 | $0.0780 | $0.07871 | -0.54% | $70,594 | $714.45M |
| Aug 12, 2026 | $0.08093 | $0.08164 | $0.07843 | $0.07914 | -2.21% | $73,123 | $718.35M |
| Aug 11, 2026 | $0.0825 | $0.08312 | $0.07948 | $0.08093 | -1.90% | $196,887 | $734.60M |
| Aug 10, 2026 | $0.0826 | $0.0838 | $0.0814 | $0.0825 | -0.12% | $102,490 | $748.85M |
| Aug 9, 2026 | $0.0875 | $0.08774 | $0.0823 | $0.0826 | -5.60% | $109,680 | $749.76M |
| Aug 8, 2026 | $0.08899 | $0.08969 | $0.08662 | $0.0875 | -1.67% | $55,691 | $794.23M |
| Aug 7, 2026 | $0.0873 | $0.09107 | $0.0873 | $0.08899 | — | $73,747 | $807.76M |
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 $0.0923, roughly 97.4% 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 $835.95M, on roughly $53.19M 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 up 3.84%.
What were ALGO's high and low in this window?
In this sample, the highest trade print is about $0.14353 (Oct 8, 2026) and the lowest about $0.07676 (Aug 18, 2026).
What were ALGO's best and worst days in this window?
Best close-to-close day was about +13.73% (Sep 28, 2026); worst was -10.40% (Oct 29, 2026).