Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.2832 GBP |
383,920.1780 ALGO |
0.3053 GBP |
0.2770 GBP |
0.3053 GBP |
0.2770 GBP |
| 2024-12-25 |
0.3097 GBP |
225,070.0143 ALGO |
0.3182 GBP |
0.3023 GBP |
0.3182 GBP |
0.3057 GBP |
| 2024-12-24 |
0.3170 GBP |
371,998.1972 ALGO |
0.3020 GBP |
0.2896 GBP |
0.3286 GBP |
0.3162 GBP |
| 2024-12-23 |
0.2875 GBP |
178,884.3515 ALGO |
0.2754 GBP |
0.2666 GBP |
0.3010 GBP |
0.2852 GBP |
| 2024-12-22 |
0.2711 GBP |
144,153.2559 ALGO |
0.2605 GBP |
0.2533 GBP |
0.2828 GBP |
0.2825 GBP |
| 2024-12-21 |
0.2787 GBP |
263,562.1298 ALGO |
0.2768 GBP |
0.2644 GBP |
0.2988 GBP |
0.2701 GBP |
| 2024-12-20 |
0.2487 GBP |
671,606.1607 ALGO |
0.2650 GBP |
0.2263 GBP |
0.2844 GBP |
0.2681 GBP |
| 2024-12-19 |
0.2831 GBP |
309,627.8522 ALGO |
0.2930 GBP |
0.2593 GBP |
0.3021 GBP |
0.2628 GBP |
| 2024-12-18 |
0.3066 GBP |
301,681.1504 ALGO |
0.3258 GBP |
0.2880 GBP |
0.3266 GBP |
0.3000 GBP |
| 2024-12-17 |
0.3297 GBP |
361,178.6592 ALGO |
0.3252 GBP |
0.3180 GBP |
0.3465 GBP |
0.3237 GBP |
| 2024-12-16 |
0.3319 GBP |
149,069.0262 ALGO |
0.3416 GBP |
0.3176 GBP |
0.3448 GBP |
0.3327 GBP |
| 2024-12-15 |
0.3330 GBP |
62,186.3926 ALGO |
0.3322 GBP |
0.3225 GBP |
0.3424 GBP |
0.3370 GBP |
| 2024-12-14 |
0.3293 GBP |
103,717.8526 ALGO |
0.3444 GBP |
0.3228 GBP |
0.3459 GBP |
0.3228 GBP |
| 2024-12-13 |
0.3443 GBP |
162,469.7996 ALGO |
0.3390 GBP |
0.3297 GBP |
0.3602 GBP |
0.3472 GBP |
| 2024-12-12 |
0.3463 GBP |
876,683.7410 ALGO |
0.3537 GBP |
0.3350 GBP |
0.3748 GBP |
0.3404 GBP |
| 2024-12-11 |
0.3476 GBP |
293,274.2433 ALGO |
0.3316 GBP |
0.3147 GBP |
0.3714 GBP |
0.3557 GBP |
| 2024-12-10 |
0.3170 GBP |
621,599.4203 ALGO |
0.3234 GBP |
0.2914 GBP |
0.3477 GBP |
0.3258 GBP |
| 2024-12-09 |
0.3700 GBP |
127,804.8073 ALGO |
0.3865 GBP |
0.3566 GBP |
0.3865 GBP |
0.3613 GBP |
| 2024-12-08 |
0.3901 GBP |
200,467.5689 ALGO |
0.3982 GBP |
0.3804 GBP |
0.4070 GBP |
0.3866 GBP |
| 2024-12-07 |
0.3870 GBP |
271,903.5133 ALGO |
0.3970 GBP |
0.3668 GBP |
0.4102 GBP |
0.3940 GBP |
| 2024-12-06 |
0.3556 GBP |
647,572.1455 ALGO |
0.3508 GBP |
0.3383 GBP |
0.3803 GBP |
0.3763 GBP |
| 2024-12-05 |
0.3714 GBP |
304,667.8258 ALGO |
0.3829 GBP |
0.3576 GBP |
0.3881 GBP |
0.3643 GBP |
| 2024-12-04 |
0.4017 GBP |
993,640.5305 ALGO |
0.4116 GBP |
0.3680 GBP |
0.4287 GBP |
0.3817 GBP |
| 2024-12-03 |
0.4366 GBP |
1,184,437.4191 ALGO |
0.4049 GBP |
0.3995 GBP |
0.4844 GBP |
0.4381 GBP |
| 2024-12-02 |
0.3825 GBP |
452,640.9514 ALGO |
0.3795 GBP |
0.3586 GBP |
0.4100 GBP |
0.3892 GBP |
| 2024-12-01 |
0.3837 GBP |
718,204.9488 ALGO |
0.3548 GBP |
0.3325 GBP |
0.4083 GBP |
0.3912 GBP |
| 2024-11-30 |
0.3450 GBP |
569,145.2932 ALGO |
0.3443 GBP |
0.3120 GBP |
0.4300 GBP |
0.3559 GBP |
| 2024-11-29 |
0.3075 GBP |
991,069.7266 ALGO |
0.2530 GBP |
0.2517 GBP |
0.3548 GBP |
0.3511 GBP |
| 2024-11-28 |
0.2346 GBP |
322,887.5666 ALGO |
0.2304 GBP |
0.2241 GBP |
0.2475 GBP |
0.2430 GBP |
| 2024-11-27 |
0.2358 GBP |
329,607.4353 ALGO |
0.2344 GBP |
0.2286 GBP |
0.2450 GBP |
0.2336 GBP |
| 2024-11-26 |
0.2185 GBP |
584,484.2615 ALGO |
0.2064 GBP |
0.2000 GBP |
0.2326 GBP |
0.2326 GBP |
| 2024-11-25 |
0.2216 GBP |
335,236.1208 ALGO |
0.2240 GBP |
0.2041 GBP |
0.2326 GBP |
0.2080 GBP |
| 2024-11-24 |
0.2229 GBP |
436,699.8773 ALGO |
0.2310 GBP |
0.1931 GBP |
0.2570 GBP |
0.2207 GBP |
| 2024-11-23 |
0.2315 GBP |
751,506.2533 ALGO |
0.2086 GBP |
0.2086 GBP |
0.2502 GBP |
0.2286 GBP |
| 2024-11-22 |
0.1938 GBP |
534,795.3402 ALGO |
0.1698 GBP |
0.1698 GBP |
0.2100 GBP |
0.2040 GBP |
| 2024-11-21 |
0.1670 GBP |
413,309.8548 ALGO |
0.1685 GBP |
0.1609 GBP |
0.1753 GBP |
0.1707 GBP |
| 2024-11-20 |
0.1743 GBP |
559,510.6557 ALGO |
0.1755 GBP |
0.1648 GBP |
0.1820 GBP |
0.1677 GBP |
| 2024-11-19 |
0.1782 GBP |
607,082.0819 ALGO |
0.1708 GBP |
0.1623 GBP |
0.1881 GBP |
0.1801 GBP |
| 2024-11-18 |
0.1691 GBP |
1,007,707.8432 ALGO |
0.1449 GBP |
0.1442 GBP |
0.1818 GBP |
0.1702 GBP |
| 2024-11-17 |
0.1485 GBP |
54,329.1868 ALGO |
0.1555 GBP |
0.1434 GBP |
0.1555 GBP |
0.1443 GBP |
| 2024-11-16 |
0.1595 GBP |
935,691.1417 ALGO |
0.1477 GBP |
0.1452 GBP |
0.1803 GBP |
0.1559 GBP |
| 2024-11-15 |
0.1393 GBP |
2,560,882.6240 ALGO |
0.1178 GBP |
0.1167 GBP |
0.1542 GBP |
0.1485 GBP |
| 2024-11-14 |
0.1166 GBP |
67,778.6366 ALGO |
0.1152 GBP |
0.1118 GBP |
0.1214 GBP |
0.1160 GBP |
| 2024-11-13 |
0.1144 GBP |
379,002.2778 ALGO |
0.1212 GBP |
0.1102 GBP |
0.1212 GBP |
0.1118 GBP |
| 2024-11-12 |
0.1215 GBP |
288,670.1294 ALGO |
0.1223 GBP |
0.1130 GBP |
0.1275 GBP |
0.1196 GBP |
| 2024-11-11 |
0.1151 GBP |
186,249.3455 ALGO |
0.1125 GBP |
0.1106 GBP |
0.1204 GBP |
0.1188 GBP |
| 2024-11-10 |
0.1082 GBP |
305,437.0329 ALGO |
0.1039 GBP |
0.1036 GBP |
0.1114 GBP |
0.1100 GBP |
| 2024-11-09 |
0.1009 GBP |
64,736.2041 ALGO |
0.1010 GBP |
0.0997 GBP |
0.1030 GBP |
0.1016 GBP |
| 2024-11-08 |
0.0971 GBP |
393,156.5527 ALGO |
0.0953 GBP |
0.0937 GBP |
0.0997 GBP |
0.0991 GBP |
| 2024-11-07 |
0.0942 GBP |
100,296.1760 ALGO |
0.0942 GBP |
0.0929 GBP |
0.0962 GBP |
0.0951 GBP |