Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.2948 GBP |
2,511.9441 ALGO |
0.2925 GBP |
0.2925 GBP |
0.2973 GBP |
0.2968 GBP |
| 2025-01-28 |
0.3067 GBP |
94,475.1510 ALGO |
0.3114 GBP |
0.2954 GBP |
0.3143 GBP |
0.2966 GBP |
| 2025-01-27 |
0.2925 GBP |
413,151.8875 ALGO |
0.3058 GBP |
0.2772 GBP |
0.3252 GBP |
0.2927 GBP |
| 2025-01-26 |
0.3210 GBP |
73,614.9761 ALGO |
0.3217 GBP |
0.3132 GBP |
0.3347 GBP |
0.3161 GBP |
| 2025-01-25 |
0.3192 GBP |
44,348.4170 ALGO |
0.3190 GBP |
0.3157 GBP |
0.3259 GBP |
0.3211 GBP |
| 2025-01-24 |
0.3333 GBP |
111,466.0813 ALGO |
0.3312 GBP |
0.3184 GBP |
0.3436 GBP |
0.3196 GBP |
| 2025-01-23 |
0.3238 GBP |
80,364.5009 ALGO |
0.3285 GBP |
0.3167 GBP |
0.3431 GBP |
0.3323 GBP |
| 2025-01-22 |
0.3375 GBP |
165,108.8535 ALGO |
0.3437 GBP |
0.3297 GBP |
0.3500 GBP |
0.3338 GBP |
| 2025-01-21 |
0.3474 GBP |
261,539.5156 ALGO |
0.3485 GBP |
0.3200 GBP |
0.3598 GBP |
0.3441 GBP |
| 2025-01-20 |
0.3696 GBP |
264,939.7609 ALGO |
0.3254 GBP |
0.3158 GBP |
0.3933 GBP |
0.3678 GBP |
| 2025-01-19 |
0.3553 GBP |
332,337.7697 ALGO |
0.3635 GBP |
0.3410 GBP |
0.3743 GBP |
0.3677 GBP |
| 2025-01-18 |
0.3667 GBP |
261,782.7141 ALGO |
0.3872 GBP |
0.3552 GBP |
0.3881 GBP |
0.3643 GBP |
| 2025-01-17 |
0.3943 GBP |
490,192.2552 ALGO |
0.3810 GBP |
0.3788 GBP |
0.4049 GBP |
0.3849 GBP |
| 2025-01-16 |
0.3811 GBP |
299,581.7588 ALGO |
0.3624 GBP |
0.3483 GBP |
0.3992 GBP |
0.3850 GBP |
| 2025-01-15 |
0.3291 GBP |
888,483.1719 ALGO |
0.3070 GBP |
0.3033 GBP |
0.3566 GBP |
0.3513 GBP |
| 2025-01-14 |
0.2989 GBP |
344,713.7378 ALGO |
0.2875 GBP |
0.2848 GBP |
0.3091 GBP |
0.3065 GBP |
| 2025-01-13 |
0.2762 GBP |
861,061.7110 ALGO |
0.2961 GBP |
0.2620 GBP |
0.3056 GBP |
0.2883 GBP |
| 2025-01-12 |
0.3027 GBP |
70,853.2883 ALGO |
0.3055 GBP |
0.2984 GBP |
0.3076 GBP |
0.3011 GBP |
| 2025-01-11 |
0.2995 GBP |
119,438.6094 ALGO |
0.3074 GBP |
0.2940 GBP |
0.3074 GBP |
0.2991 GBP |
| 2025-01-10 |
0.2952 GBP |
778,666.6403 ALGO |
0.2780 GBP |
0.2755 GBP |
0.3138 GBP |
0.3077 GBP |
| 2025-01-09 |
0.2848 GBP |
859,559.2829 ALGO |
0.2887 GBP |
0.2735 GBP |
0.2929 GBP |
0.2826 GBP |
| 2025-01-08 |
0.2920 GBP |
763,189.5399 ALGO |
0.3055 GBP |
0.2756 GBP |
0.3059 GBP |
0.2848 GBP |
| 2025-01-07 |
0.3120 GBP |
363,102.3547 ALGO |
0.3296 GBP |
0.2886 GBP |
0.3388 GBP |
0.3042 GBP |
| 2025-01-06 |
0.3320 GBP |
620,922.2988 ALGO |
0.3240 GBP |
0.3190 GBP |
0.3446 GBP |
0.3346 GBP |
| 2025-01-05 |
0.3245 GBP |
304,841.9376 ALGO |
0.3301 GBP |
0.3189 GBP |
0.3335 GBP |
0.3262 GBP |
| 2025-01-04 |
0.3338 GBP |
270,283.1341 ALGO |
0.3374 GBP |
0.3270 GBP |
0.3467 GBP |
0.3322 GBP |
| 2025-01-03 |
0.3295 GBP |
465,296.6621 ALGO |
0.3174 GBP |
0.2791 GBP |
0.3437 GBP |
0.3435 GBP |
| 2025-01-02 |
0.3144 GBP |
323,079.7395 ALGO |
0.3077 GBP |
0.2557 GBP |
0.3283 GBP |
0.3169 GBP |
| 2025-01-01 |
0.2726 GBP |
68,007.5629 ALGO |
0.2692 GBP |
0.2620 GBP |
0.2882 GBP |
0.2862 GBP |
| 2024-12-31 |
0.2650 GBP |
240,109.2303 ALGO |
0.2579 GBP |
0.2530 GBP |
0.2807 GBP |
0.2719 GBP |
| 2024-12-30 |
0.2622 GBP |
226,520.9560 ALGO |
0.2613 GBP |
0.2486 GBP |
0.3064 GBP |
0.2708 GBP |
| 2024-12-29 |
0.2638 GBP |
137,397.6425 ALGO |
0.2726 GBP |
0.2551 GBP |
0.2763 GBP |
0.2583 GBP |
| 2024-12-28 |
0.2673 GBP |
123,539.4422 ALGO |
0.2657 GBP |
0.2622 GBP |
0.2714 GBP |
0.2699 GBP |
| 2024-12-27 |
0.2784 GBP |
179,373.2636 ALGO |
0.2782 GBP |
0.2623 GBP |
0.2951 GBP |
0.2646 GBP |
| 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 |