UK markets closed

Algorand GBP (ALGO-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.159373-0.002227 (-1.38%)
As of 04:18AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20240.1583850.1614270.1537850.1593730.159373117,142,904
26 Apr 20240.1699950.1701570.1579860.1602610.160261117,175,421
25 Apr 20240.1556030.2069200.1555620.1700000.170000540,207,145
24 Apr 20240.1582560.1590420.1534300.1556030.15560340,888,952
23 Apr 20240.1514210.1601010.1509520.1582560.15825640,147,660
22 Apr 20240.1548970.1556350.1485330.1514230.15142332,182,952
21 Apr 20240.1415950.1551500.1399080.1548970.15489739,827,291
20 Apr 20240.1404600.1439150.1292430.1415950.14159562,088,614
19 Apr 20240.1352820.1413450.1309420.1404600.14046043,424,791
18 Apr 20240.1402190.1415100.1308220.1352820.13528252,447,086
17 Apr 20240.1368490.1447670.1328450.1402270.14022767,571,022
16 Apr 20240.1441010.1503660.1326530.1368490.13684981,351,504
15 Apr 20240.1351460.1458760.1304380.1441010.144101111,083,970
14 Apr 20240.1557890.1558100.1190060.1351460.135146211,695,352
13 Apr 20240.1816050.1860350.1441740.1557890.155789132,395,062
12 Apr 20240.1838810.1867120.1807380.1816050.18160537,054,986
11 Apr 20240.1828560.1836720.1731240.1838810.18388149,280,081
10 Apr 20240.1939530.1943420.1821790.1828510.18285144,509,898
09 Apr 20240.1864850.1955970.1827580.1939530.19395343,637,977
08 Apr 20240.1850640.1877340.1840710.1864850.18648528,176,689
07 Apr 20240.1818070.1865690.1807480.1850640.18506422,965,732
06 Apr 20240.1876400.1881300.1756450.1818070.18180751,770,150
05 Apr 20240.1838210.1908980.1783850.1876400.18764050,579,197
04 Apr 20240.1861480.1938130.1805670.1838210.18382151,268,772
03 Apr 20240.2006110.2006140.1836650.1861480.18614871,243,994
02 Apr 20240.2120010.2134740.1957680.2006130.20061369,382,660
01 Apr 20240.2061110.2120330.2057330.2120010.21200134,629,963
31 Mar 20240.2126490.2145710.2052950.2061110.20611146,802,616
30 Mar 20240.2160150.2237430.2096510.2126490.21264977,744,550
29 Mar 20240.2145220.2177510.2078470.2160120.21601261,685,980
28 Mar 20240.2218280.2296500.2109450.2145220.214522101,573,936
27 Mar 20240.2122450.2257650.2117450.2218280.22182889,809,145
26 Mar 20240.2032940.2161560.2010580.2122450.21224571,709,385
25 Mar 20240.1971610.2049920.1967250.2032960.20329647,250,768
24 Mar 20240.1908150.2028460.1886260.1971610.19716142,557,319
23 Mar 20240.1963190.2021300.1861910.1908150.19081557,981,336
22 Mar 20240.1957430.1998380.1915580.1963200.19632072,116,452
21 Mar 20240.1809880.1972460.1724290.1957430.19574389,659,070
20 Mar 20240.1977880.1985480.1728650.1809880.180988133,855,260
19 Mar 20240.2163400.2163650.1934850.1977880.19778896,863,846
18 Mar 20240.2098470.2203730.1987960.2163420.216342100,905,511
17 Mar 20240.2344800.2437720.2052700.2098470.209847129,280,646
16 Mar 20240.2446140.2517430.2154150.2344800.234480196,178,185
15 Mar 20240.2491010.2502450.2304120.2446140.244614151,727,279
14 Mar 20240.2477230.2570680.2389750.2490990.249099186,372,249
13 Mar 20240.2276050.2492550.2160480.2477230.247723222,158,910
12 Mar 20240.2044520.2347410.1962730.2276050.227605275,260,755
11 Mar 20240.2096740.2129250.1994360.2044500.20445076,645,197
10 Mar 20240.2113510.2157980.2073560.2096730.20967377,161,235
09 Mar 20240.2190670.2191730.2014680.2113510.211351114,489,780
08 Mar 20240.2035250.2221080.2033960.2190690.219069254,423,293
07 Mar 20240.1822810.2035250.1741370.2035250.203525136,695,580
06 Mar 20240.1976730.2036120.1599850.1822840.182284247,980,537
05 Mar 20240.1981470.2091050.1914100.1976730.197673157,903,625
04 Mar 20240.1957640.2031200.1811550.1981120.198112136,392,239
03 Mar 20240.1803970.1958070.1788630.1957280.195728114,831,759
02 Mar 20240.1676000.1804480.1676000.1803350.18033569,572,242
01 Mar 20240.1666780.1824730.1634620.1676540.167654109,792,821
29 Feb 20240.1643640.1768630.1589010.1666910.166691113,085,106
28 Feb 20240.1668430.1671990.1598870.1643700.16437060,296,084
27 Feb 20240.1637660.1674740.1555020.1668030.16680359,127,163
26 Feb 20240.1554560.1662230.1530080.1637190.16371975,630,387
25 Feb 20240.1463040.1555950.1435880.1554530.15545338,205,003
24 Feb 20240.1491380.1503140.1440800.1462810.14628135,012,358
23 Feb 20240.1494980.1531940.1459750.1491180.14911833,080,891
22 Feb 20240.1556470.1562000.1441000.1494740.14947440,968,032
21 Feb 20240.1618210.1620840.1505660.1556480.15564852,461,675
20 Feb 20240.1556320.1620430.1555270.1618210.16182147,026,916
19 Feb 20240.1511290.1562770.1508290.1556200.15562030,590,235
18 Feb 20240.1542000.1542680.1460520.1511270.15112731,388,513
17 Feb 20240.1490000.1568040.1483870.1541870.15418750,302,288
16 Feb 20240.1461410.1523430.1457890.1490520.14905247,388,846
15 Feb 20240.1412870.1468160.1389020.1461430.14614336,589,162
14 Feb 20240.1450860.1467950.1377710.1412970.14129744,035,052
13 Feb 20240.1420150.1453260.1380430.1451080.14510851,076,268
12 Feb 20240.1388530.1419440.1365090.1419420.14194228,998,665
11 Feb 20240.1380860.1407030.1356630.1388570.13885728,268,159
10 Feb 20240.1338270.1389370.1336610.1380910.13809137,746,250
09 Feb 20240.1331320.1350890.1322320.1338270.13382726,895,565
08 Feb 20240.1287170.1334280.1274340.1331350.13313524,257,726
07 Feb 20240.1274780.1287790.1256000.1287150.12871519,922,407
06 Feb 20240.1258940.1290440.1241190.1274790.12747919,256,051
05 Feb 20240.1311290.1311290.1257220.1259020.12590219,171,398
04 Feb 20240.1273190.1330570.1273190.1311290.13112927,735,051
03 Feb 20240.1246100.1286120.1242720.1273170.12731724,448,891
02 Feb 20240.1255710.1265330.1223230.1246180.12461823,184,957
01 Feb 20240.1294740.1297840.1238400.1256010.12560129,173,678
31 Jan 20240.1328440.1348910.1291080.1294840.12948429,527,431
30 Jan 20240.1291470.1330310.1285530.1328440.13284428,542,764
29 Jan 20240.1319250.1325360.1278270.1291330.12913326,117,754
28 Jan 20240.1311910.1324860.1293010.1318990.13189921,986,230
27 Jan 20240.1266750.1328630.1258640.1311900.13119033,365,094
26 Jan 20240.1282660.1286020.1250110.1266770.12667723,584,697
25 Jan 20240.1259310.1285120.1245280.1282560.12825627,661,590
24 Jan 20240.1267660.1297590.1175300.1259020.12590246,325,578
23 Jan 20240.1339390.1350390.1260450.1267600.12676040,371,439
22 Jan 20240.1352750.1372370.1339060.1339060.13390627,369,565
21 Jan 20240.1360320.1367550.1338690.1352750.13527532,278,424
20 Jan 20240.1406000.1411990.1326410.1360340.13603446,890,850
19 Jan 20240.1505240.1522470.1394440.1405820.14058241,243,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...