Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.2059 GBP |
114,489.0501 ALGO |
0.2035 GBP |
0.1999 GBP |
0.2099 GBP |
0.2062 GBP |
| 2025-02-18 |
0.2052 GBP |
296,295.1661 ALGO |
0.2146 GBP |
0.1955 GBP |
0.2155 GBP |
0.2019 GBP |
| 2025-02-17 |
0.2200 GBP |
465,459.9869 ALGO |
0.2201 GBP |
0.2122 GBP |
0.2250 GBP |
0.2132 GBP |
| 2025-02-16 |
0.2208 GBP |
72,325.9227 ALGO |
0.2265 GBP |
0.2186 GBP |
0.2265 GBP |
0.2195 GBP |
| 2025-02-15 |
0.2322 GBP |
78,943.2157 ALGO |
0.2336 GBP |
0.2236 GBP |
0.2403 GBP |
0.2253 GBP |
| 2025-02-14 |
0.2374 GBP |
101,867.1292 ALGO |
0.2338 GBP |
0.2318 GBP |
0.2411 GBP |
0.2374 GBP |
| 2025-02-13 |
0.2338 GBP |
487,667.2362 ALGO |
0.2427 GBP |
0.2293 GBP |
0.2454 GBP |
0.2344 GBP |
| 2025-02-12 |
0.2315 GBP |
375,844.5540 ALGO |
0.2293 GBP |
0.2226 GBP |
0.2394 GBP |
0.2394 GBP |
| 2025-02-11 |
0.2433 GBP |
77,124.9134 ALGO |
0.2370 GBP |
0.2368 GBP |
0.2533 GBP |
0.2402 GBP |
| 2025-02-10 |
0.2326 GBP |
115,801.6113 ALGO |
0.2247 GBP |
0.2179 GBP |
0.2397 GBP |
0.2340 GBP |
| 2025-02-09 |
0.2274 GBP |
147,255.0134 ALGO |
0.2226 GBP |
0.2182 GBP |
0.2750 GBP |
0.2215 GBP |
| 2025-02-08 |
0.2172 GBP |
28,195.7579 ALGO |
0.2164 GBP |
0.2136 GBP |
0.2223 GBP |
0.2220 GBP |
| 2025-02-07 |
0.2208 GBP |
119,671.8264 ALGO |
0.2149 GBP |
0.2111 GBP |
0.2367 GBP |
0.2165 GBP |
| 2025-02-06 |
0.2248 GBP |
150,284.2826 ALGO |
0.2281 GBP |
0.2141 GBP |
0.2365 GBP |
0.2141 GBP |
| 2025-02-05 |
0.2318 GBP |
69,323.6626 ALGO |
0.2359 GBP |
0.2236 GBP |
0.2372 GBP |
0.2271 GBP |
| 2025-02-04 |
0.2287 GBP |
233,226.3579 ALGO |
0.2523 GBP |
0.2088 GBP |
0.2549 GBP |
0.2369 GBP |
| 2025-02-03 |
0.2295 GBP |
967,004.3913 ALGO |
0.2419 GBP |
0.1855 GBP |
0.2784 GBP |
0.2545 GBP |
| 2025-02-02 |
0.2577 GBP |
605,717.7716 ALGO |
0.2842 GBP |
0.2407 GBP |
0.2870 GBP |
0.2487 GBP |
| 2025-02-01 |
0.2979 GBP |
42,587.6166 ALGO |
0.3058 GBP |
0.2871 GBP |
0.3096 GBP |
0.2871 GBP |
| 2025-01-31 |
0.3153 GBP |
109,152.9410 ALGO |
0.3119 GBP |
0.3018 GBP |
0.3233 GBP |
0.3057 GBP |
| 2025-01-30 |
0.3070 GBP |
58,350.4963 ALGO |
0.2961 GBP |
0.2940 GBP |
0.3161 GBP |
0.3108 GBP |
| 2025-01-29 |
0.2959 GBP |
140,325.6592 ALGO |
0.2925 GBP |
0.2858 GBP |
0.3114 GBP |
0.3006 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 |