Algorandの価格履歴
$0.1248
-3.72% 24時間
2019/06/22以降のAlgorand（ALGO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1248です。
史上最高値
$3.44
2019/06/22
史上最安値
$0.0757
2026/07/29
初回記録からのリターン
-94.31%
2019/06/22
最も良かった月
+287.85%
2024年11月
最も悪かった月
-60.87%
2019年7月
読み込み中…
Algorandの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1105 | $0.1456 | $0.0757 | $0.1247 | +12.85% |
| 2025 | $0.3345 | $0.4967 | $0.10 | $0.1105 | -66.97% |
| 2024 | $0.2228 | $0.6139 | $0.0938 | $0.3345 | +50.07% |
| 2023 | $0.1725 | $0.2995 | $0.082 | $0.2229 | +29.22% |
| 2022 | $1.66 | $1.85 | $0.1598 | $0.1725 | -89.60% |
| 2021 | $0.3358 | $2.99 | $0.331 | $1.66 | +394.81% |
| 2020 | $0.2164 | $0.76 | $0.0958 | $0.3353 | +54.66% |
| 2019 | $3.40 | $3.44 | $0.164 | $0.2168 | -93.62% |
Algorandの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.124 | $0.1342 | $0.1218 | $0.1247 | +0.65% |
| 2026年9月 | $0.0856 | $0.1405 | $0.085 | $0.1239 | +44.74% |
| 2026年8月 | $0.0789 | $0.105 | $0.0767 | $0.0856 | +8.49% |
| 2026年7月 | $0.083 | $0.0926 | $0.0757 | $0.0789 | -4.94% |
| 2026年6月 | $0.1276 | $0.1278 | $0.0809 | $0.083 | -34.95% |
| 2026年5月 | $0.1103 | $0.1396 | $0.103 | $0.1276 | +15.58% |
| 2026年4月 | $0.0939 | $0.127 | $0.0936 | $0.1104 | +17.57% |
| 2026年3月 | $0.088 | $0.098 | $0.0794 | $0.0939 | +6.83% |
| 2026年2月 | $0.104 | $0.1106 | $0.0807 | $0.0879 | -15.48% |
| 2026年1月 | $0.1105 | $0.1456 | $0.0947 | $0.104 | -5.88% |
| 2025年12月 | $0.1366 | $0.1448 | $0.1051 | $0.1105 | -19.11% |
| 2025年11月 | $0.1773 | $0.1923 | $0.1308 | $0.1366 | -23.00% |
| 2025年10月 | $0.2081 | $0.231 | $0.10 | $0.1774 | -14.67% |
| 2025年9月 | $0.2315 | $0.2604 | $0.20 | $0.2079 | -10.23% |
| 2025年8月 | $0.244 | $0.29 | $0.2234 | $0.2316 | -5.08% |
| 2025年7月 | $0.1855 | $0.336 | $0.1694 | $0.244 | +31.61% |
| 2025年6月 | $0.1938 | $0.2092 | $0.1518 | $0.1854 | -4.28% |
| 2025年5月 | $0.22 | $0.2595 | $0.1858 | $0.1937 | -11.91% |
| 2025年4月 | $0.18 | $0.2389 | $0.146 | $0.2199 | +22.17% |
| 2025年3月 | $0.238 | $0.3078 | $0.1724 | $0.18 | -24.34% |
| 2025年2月 | $0.3792 | $0.3859 | $0.209 | $0.2379 | -37.26% |
| 2025年1月 | $0.3345 | $0.4967 | $0.3235 | $0.3792 | +13.36% |
| 2024年12月 | $0.4439 | $0.6139 | $0.2827 | $0.3345 | -24.61% |
| 2024年11月 | $0.1144 | $0.4844 | $0.1057 | $0.4437 | +287.85% |
| 2024年10月 | $0.1341 | $0.1373 | $0.1101 | $0.1144 | -14.69% |
| 2024年9月 | $0.1232 | $0.1472 | $0.1114 | $0.1341 | +8.76% |
| 2024年8月 | $0.1357 | $0.1485 | $0.0938 | $0.1233 | -9.14% |
| 2024年7月 | $0.1446 | $0.1625 | $0.1146 | $0.1357 | -6.09% |
| 2024年6月 | $0.1882 | $0.1933 | $0.1253 | $0.1445 | -23.18% |
| 2024年5月 | $0.178 | $0.2027 | $0.1655 | $0.1881 | +5.61% |
| 2024年4月 | $0.2679 | $0.27 | $0.1459 | $0.1781 | -33.54% |
| 2024年3月 | $0.2119 | $0.3299 | $0.20 | $0.268 | +26.53% |
| 2024年2月 | $0.1592 | $0.2318 | $0.1549 | $0.2118 | +33.04% |
| 2024年1月 | $0.2228 | $0.2446 | $0.1486 | $0.1592 | -28.58% |
| 2023年12月 | $0.1338 | $0.2532 | $0.1329 | $0.2229 | +66.59% |
| 2023年11月 | $0.1093 | $0.1507 | $0.1066 | $0.1338 | +22.42% |
Algorandの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.1276 | $0.129 | $0.1242 | $0.1247 | -2.27% |
| 2026/10/05 | $0.1326 | $0.1327 | $0.1256 | $0.1276 | -3.77% |
| 2026/10/04 | $0.1314 | $0.1342 | $0.1272 | $0.1326 | +0.99% |
| 2026/10/03 | $0.1271 | $0.1331 | $0.1249 | $0.1313 | +3.22% |
| 2026/10/02 | $0.1226 | $0.1337 | $0.1221 | $0.1272 | +3.75% |
| 2026/10/01 | $0.124 | $0.1308 | $0.1218 | $0.1226 | -1.05% |
| 2026/09/30 | $0.1256 | $0.1284 | $0.1224 | $0.1239 | -1.35% |
| 2026/09/29 | $0.136 | $0.1405 | $0.1238 | $0.1256 | -7.65% |
| 2026/09/28 | $0.1195 | $0.14 | $0.1149 | $0.136 | +13.81% |
| 2026/09/27 | $0.1181 | $0.1205 | $0.1136 | $0.1195 | +1.10% |
| 2026/09/26 | $0.1163 | $0.1225 | $0.1145 | $0.1182 | +1.55% |
| 2026/09/25 | $0.1133 | $0.1185 | $0.1112 | $0.1164 | +2.83% |
| 2026/09/24 | $0.1043 | $0.1145 | $0.103 | $0.1132 | +8.53% |
| 2026/09/23 | $0.1122 | $0.1148 | $0.1033 | $0.1043 | -6.96% |
| 2026/09/22 | $0.1125 | $0.1135 | $0.1078 | $0.1121 | -0.36% |
| 2026/09/21 | $0.1088 | $0.1178 | $0.1074 | $0.1125 | +3.40% |
| 2026/09/20 | $0.1052 | $0.1148 | $0.1007 | $0.1088 | +3.52% |
| 2026/09/19 | $0.0979 | $0.1056 | $0.0956 | $0.1051 | +7.35% |
| 2026/09/18 | $0.0905 | $0.0989 | $0.0899 | $0.0979 | +8.18% |
| 2026/09/17 | $0.0889 | $0.0921 | $0.088 | $0.0905 | +1.80% |
| 2026/09/16 | $0.0889 | $0.0898 | $0.085 | $0.0889 | 0.00% |
| 2026/09/15 | $0.0962 | $0.0983 | $0.088 | $0.0889 | -7.49% |
| 2026/09/14 | $0.0947 | $0.099 | $0.0939 | $0.0961 | +1.48% |
| 2026/09/13 | $0.0926 | $0.101 | $0.0915 | $0.0947 | +2.16% |
| 2026/09/12 | $0.0935 | $0.0951 | $0.0922 | $0.0927 | -0.86% |
| 2026/09/11 | $0.0914 | $0.095 | $0.0877 | $0.0935 | +2.41% |
| 2026/09/10 | $0.0989 | $0.1011 | $0.0911 | $0.0913 | -7.68% |
| 2026/09/09 | $0.1008 | $0.1026 | $0.0971 | $0.0989 | -1.88% |
| 2026/09/08 | $0.0974 | $0.1032 | $0.0956 | $0.1008 | +3.49% |
| 2026/09/07 | $0.0967 | $0.0978 | $0.0928 | $0.0974 | +0.72% |
Algorandは2019/06/22に史上最高値$3.44を記録し、当データセットの最安値は$0.0757です。すべての値は主要取引所の日次終値に基づく米ドル建てです。