ALGO Monthly Summary - May 2022
Algorand (ALGOUSDT) · View full coin page
In May 2022, Algorand (ALGO) declined 27.49% on Binance USDT markets, moving from an open of $0.5672 to a close of $0.4113. The month's high printed at $0.7862 while the low sat at $0.3527. Traders exchanged about $1.41B in notional volume across 31 sessions (avg $45.62M/day), with realized daily volatility near 8.22%. The strongest session was May 30 (+10.87%), and the weakest was May 11 (-22.98%).
Opening Price
$0.5672
Closing Price
$0.4113
Highest Price
$0.7862
Lowest Price
$0.3527
Monthly Gain/Loss
-27.49%
Trading Volume
$1.41B
Avg Daily Volume
$45.62M
Volatility
8.22%
Market Cap
$772.60M
Best Trading Day
May 30
(+10.87%)
Worst Trading Day
May 11
(-22.98%)
Key market insights for May 2022:
Algorand traded across 31 sessions with
5,706,862 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ALGO — May 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Algorand in May 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2022 | -2.09% | $-0.0088 | $0.4201 | $0.4255 | $0.3954 | $0.4113 | $24.26M | 58,909,848.00 | 100,472 |
| May 30, 2022 | +10.87% | +$0.0412 | $0.3789 | $0.4238 | $0.3763 | $0.4201 | $21.89M | 54,462,784.00 | 91,652 |
| May 29, 2022 | +3.13% | +$0.0115 | $0.3673 | $0.3800 | $0.3527 | $0.3788 | $14.56M | 39,721,294.00 | 57,114 |
| May 28, 2022 | +1.89% | +$0.0068 | $0.3606 | $0.3744 | $0.3549 | $0.3674 | $16.30M | 44,718,711.00 | 64,485 |
| May 27, 2022 | -4.96% | $-0.0188 | $0.3794 | $0.3847 | $0.3555 | $0.3606 | $20.70M | 56,176,978.00 | 103,929 |
| May 26, 2022 | -6.51% | $-0.0264 | $0.4058 | $0.4127 | $0.3664 | $0.3794 | $23.31M | 60,180,181.00 | 109,955 |
| May 25, 2022 | -3.17% | $-0.0133 | $0.4190 | $0.4222 | $0.3988 | $0.4057 | $17.04M | 41,739,825.00 | 68,459 |
| May 24, 2022 | +0.46% | +$0.0019 | $0.4172 | $0.4223 | $0.3907 | $0.4191 | $16.88M | 41,324,277.00 | 72,787 |
| May 23, 2022 | -5.76% | $-0.0255 | $0.4426 | $0.4527 | $0.4106 | $0.4171 | $21.89M | 49,830,883.00 | 96,006 |
| May 22, 2022 | +1.77% | +$0.0077 | $0.4350 | $0.4495 | $0.4238 | $0.4427 | $17.23M | 39,441,576.00 | 73,172 |
| May 21, 2022 | +0.42% | +$0.0018 | $0.4332 | $0.4439 | $0.4214 | $0.4350 | $16.07M | 37,238,043.00 | 68,334 |
| May 20, 2022 | -3.99% | $-0.0180 | $0.4515 | $0.4593 | $0.4199 | $0.4335 | $21.34M | 48,439,159.00 | 98,262 |
| May 19, 2022 | +4.15% | +$0.0180 | $0.4336 | $0.4640 | $0.4211 | $0.4516 | $22.51M | 50,933,703.00 | 109,809 |
| May 18, 2022 | -12.44% | $-0.0616 | $0.4950 | $0.5043 | $0.4312 | $0.4334 | $21.61M | 46,630,616.00 | 113,418 |
| May 17, 2022 | +7.52% | +$0.0346 | $0.4604 | $0.5087 | $0.4593 | $0.4950 | $24.08M | 49,493,595.00 | 118,716 |
| May 16, 2022 | -6.16% | $-0.0302 | $0.4905 | $0.4905 | $0.4377 | $0.4603 | $25.68M | 55,700,503.00 | 133,822 |
| May 15, 2022 | +5.82% | +$0.0270 | $0.4636 | $0.4940 | $0.4440 | $0.4906 | $17.84M | 38,615,772.00 | 99,986 |
| May 14, 2022 | +4.51% | +$0.0200 | $0.4435 | $0.4740 | $0.4181 | $0.4635 | $30.75M | 69,160,967.00 | 168,449 |
| May 13, 2022 | +4.57% | +$0.0194 | $0.4241 | $0.5090 | $0.4148 | $0.4435 | $47.46M | 101,243,097.00 | 248,589 |
| May 12, 2022 | -6.16% | $-0.0278 | $0.4510 | $0.4810 | $0.3572 | $0.4232 | $83.64M | 204,067,701.25 | 349,512 |
| May 11, 2022 | -22.98% | $-0.1344 | $0.5848 | $0.6070 | $0.4034 | $0.4504 | $121.49M | 241,579,174.72 | 483,183 |
| May 10, 2022 | +2.00% | +$0.0115 | $0.5737 | $0.6608 | $0.5517 | $0.5852 | $101.05M | 165,548,448.00 | 381,504 |
| May 09, 2022 | -21.22% | $-0.1548 | $0.7294 | $0.7555 | $0.5651 | $0.5746 | $101.69M | 153,129,527.00 | 389,193 |
| May 08, 2022 | -2.60% | $-0.0195 | $0.7487 | $0.7862 | $0.7075 | $0.7292 | $109.29M | 147,492,538.00 | 381,037 |
| May 07, 2022 | +7.37% | +$0.0514 | $0.6973 | $0.7750 | $0.6723 | $0.7487 | $109.64M | 149,618,343.00 | 360,185 |
| May 06, 2022 | +10.02% | +$0.0635 | $0.6338 | $0.7250 | $0.6255 | $0.6973 | $77.81M | 115,860,871.00 | 315,963 |
| May 05, 2022 | -11.44% | $-0.0819 | $0.7159 | $0.7310 | $0.6142 | $0.6340 | $47.24M | 70,791,981.00 | 176,761 |
| May 04, 2022 | +6.69% | +$0.0449 | $0.6708 | $0.7190 | $0.6532 | $0.7157 | $71.02M | 104,533,672.00 | 248,527 |
| May 03, 2022 | +8.95% | +$0.0551 | $0.6159 | $0.7430 | $0.6109 | $0.6710 | $119.36M | 172,302,198.00 | 435,480 |
| May 02, 2022 | +2.44% | +$0.0147 | $0.6014 | $0.6484 | $0.5800 | $0.6161 | $27.75M | 45,665,627.00 | 101,619 |
| May 01, 2022 | +6.06% | +$0.0344 | $0.5672 | $0.6051 | $0.5640 | $0.6016 | $22.98M | 39,309,711.00 | 86,482 |
ALGO — May 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Algorand across May 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+6.06%
$0.6016
2
+2.44%
$0.6161
3
+8.95%
$0.6710
4
+6.69%
$0.7157
5
-11.44%
$0.6340
6
+10.02%
$0.6973
7
+7.37%
$0.7487
8
-2.60%
$0.7292
9
-21.22%
$0.5746
10
+2.00%
$0.5852
11
-22.98%
$0.4504
12
-6.16%
$0.4232
13
+4.57%
$0.4435
14
+4.51%
$0.4635
15
+5.82%
$0.4906
16
-6.16%
$0.4603
17
+7.52%
$0.4950
18
-12.44%
$0.4334
19
+4.15%
$0.4516
20
-3.99%
$0.4335
21
+0.42%
$0.4350
22
+1.77%
$0.4427
23
-5.76%
$0.4171
24
+0.46%
$0.4191
25
-3.17%
$0.4057
26
-6.51%
$0.3794
27
-4.96%
$0.3606
28
+1.89%
$0.3674
29
+3.13%
$0.3788
30
+10.87%
$0.4201
31
-2.09%
$0.4113
ALGO — May 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Algorand in May 2022.
Monthly Summaries for ALGO
Explore other months of Algorand price history by year.
Explore summaries for May 2022
Compare how other coins performed in the same month.
Keep researching ALGO
Switch to a shorter timeframe or size a position using the numbers above.