Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
0.0932 GBP |
160,737.1368 ALGO |
0.0878 GBP |
0.0878 GBP |
0.0945 GBP |
0.0931 GBP |
| 2024-11-05 |
0.0873 GBP |
54,931.3651 ALGO |
0.0845 GBP |
0.0845 GBP |
0.0885 GBP |
0.0876 GBP |
| 2024-11-04 |
0.0852 GBP |
93,526.9710 ALGO |
0.0851 GBP |
0.0820 GBP |
0.0882 GBP |
0.0820 GBP |
| 2024-11-03 |
0.0838 GBP |
150,188.5739 ALGO |
0.0882 GBP |
0.0821 GBP |
0.0882 GBP |
0.0842 GBP |
| 2024-11-02 |
0.0889 GBP |
15,878.0970 ALGO |
0.0897 GBP |
0.0881 GBP |
0.0904 GBP |
0.0881 GBP |
| 2024-11-01 |
0.0887 GBP |
29,365.6665 ALGO |
0.0888 GBP |
0.0870 GBP |
0.0901 GBP |
0.0885 GBP |
| 2024-10-31 |
0.0904 GBP |
161,608.4687 ALGO |
0.0923 GBP |
0.0890 GBP |
0.0938 GBP |
0.0890 GBP |
| 2024-10-30 |
0.0939 GBP |
58,673.5051 ALGO |
0.0940 GBP |
0.0924 GBP |
0.0949 GBP |
0.0935 GBP |
| 2024-10-29 |
0.0939 GBP |
18,590.1173 ALGO |
0.0916 GBP |
0.0913 GBP |
0.0953 GBP |
0.0945 GBP |
| 2024-10-28 |
0.0890 GBP |
94,134.8759 ALGO |
0.0884 GBP |
0.0881 GBP |
0.0923 GBP |
0.0900 GBP |
| 2024-10-27 |
0.0888 GBP |
27,547.2391 ALGO |
0.0880 GBP |
0.0878 GBP |
0.0901 GBP |
0.0901 GBP |
| 2024-10-26 |
0.0890 GBP |
84,589.2331 ALGO |
0.0880 GBP |
0.0864 GBP |
0.0927 GBP |
0.0883 GBP |
| 2024-10-25 |
0.0931 GBP |
231,378.8565 ALGO |
0.0941 GBP |
0.0900 GBP |
0.0970 GBP |
0.0910 GBP |
| 2024-10-24 |
0.0939 GBP |
39,142.8523 ALGO |
0.0946 GBP |
0.0926 GBP |
0.0946 GBP |
0.0939 GBP |
| 2024-10-23 |
0.0943 GBP |
124,292.0375 ALGO |
0.0941 GBP |
0.0917 GBP |
0.0992 GBP |
0.0937 GBP |
| 2024-10-22 |
0.0950 GBP |
447,044.3381 ALGO |
0.0967 GBP |
0.0946 GBP |
0.0982 GBP |
0.0957 GBP |
| 2024-10-21 |
0.0987 GBP |
37,926.1283 ALGO |
0.1000 GBP |
0.0962 GBP |
0.1000 GBP |
0.0979 GBP |
| 2024-10-20 |
0.0961 GBP |
15,830.8375 ALGO |
0.0947 GBP |
0.0941 GBP |
0.0993 GBP |
0.0990 GBP |
| 2024-10-19 |
0.0965 GBP |
414,804.1104 ALGO |
0.0961 GBP |
0.0937 GBP |
0.0970 GBP |
0.0937 GBP |
| 2024-10-18 |
0.0932 GBP |
37,523.8308 ALGO |
0.0920 GBP |
0.0920 GBP |
0.0949 GBP |
0.0934 GBP |