Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-09 |
0.0884 GBP |
186,377.9164 ALGO |
0.0887 GBP |
0.0875 GBP |
0.0896 GBP |
0.0884 GBP |
| 2023-08-08 |
0.0914 GBP |
116,614.1202 ALGO |
0.0885 GBP |
0.0885 GBP |
0.0933 GBP |
0.0896 GBP |
| 2023-08-07 |
0.0863 GBP |
262,946.1482 ALGO |
0.0869 GBP |
0.0842 GBP |
0.0871 GBP |
0.0871 GBP |
| 2023-08-06 |
0.0847 GBP |
117,813.7324 ALGO |
0.0836 GBP |
0.0834 GBP |
0.0858 GBP |
0.0858 GBP |
| 2023-08-05 |
0.0830 GBP |
121,378.7635 ALGO |
0.0831 GBP |
0.0823 GBP |
0.0837 GBP |
0.0835 GBP |
| 2023-08-04 |
0.0836 GBP |
68,705.1045 ALGO |
0.0836 GBP |
0.0823 GBP |
0.0842 GBP |
0.0829 GBP |
| 2023-08-03 |
0.0860 GBP |
385,530.9342 ALGO |
0.0841 GBP |
0.0837 GBP |
0.0942 GBP |
0.0840 GBP |
| 2023-08-02 |
0.0850 GBP |
99,049.7060 ALGO |
0.0868 GBP |
0.0831 GBP |
0.0868 GBP |
0.0840 GBP |
| 2023-08-01 |
0.0868 GBP |
298,619.5663 ALGO |
0.0857 GBP |
0.0831 GBP |
0.1040 GBP |
0.0856 GBP |
| 2023-07-31 |
0.0857 GBP |
139,576.6971 ALGO |
0.0853 GBP |
0.0845 GBP |
0.0865 GBP |
0.0855 GBP |
| 2023-07-30 |
0.0864 GBP |
27,317.1093 ALGO |
0.0868 GBP |
0.0848 GBP |
0.0868 GBP |
0.0849 GBP |
| 2023-07-29 |
0.0863 GBP |
36,783.2875 ALGO |
0.0860 GBP |
0.0857 GBP |
0.0869 GBP |
0.0869 GBP |
| 2023-07-28 |
0.0856 GBP |
136,471.3066 ALGO |
0.0859 GBP |
0.0847 GBP |
0.0867 GBP |
0.0862 GBP |
| 2023-07-27 |
0.0862 GBP |
198,741.8612 ALGO |
0.0859 GBP |
0.0852 GBP |
0.0872 GBP |
0.0860 GBP |
| 2023-07-26 |
0.0850 GBP |
143,748.6351 ALGO |
0.0854 GBP |
0.0842 GBP |
0.0869 GBP |
0.0857 GBP |
| 2023-07-25 |
0.0851 GBP |
67,793.1428 ALGO |
0.0858 GBP |
0.0845 GBP |
0.0858 GBP |
0.0853 GBP |
| 2023-07-24 |
0.0860 GBP |
172,752.4530 ALGO |
0.0903 GBP |
0.0838 GBP |
0.0903 GBP |
0.0852 GBP |
| 2023-07-23 |
0.0877 GBP |
248,095.9605 ALGO |
0.0893 GBP |
0.0821 GBP |
0.0911 GBP |
0.0903 GBP |
| 2023-07-22 |
0.0905 GBP |
72,808.2541 ALGO |
0.0899 GBP |
0.0895 GBP |
0.0911 GBP |
0.0900 GBP |
| 2023-07-21 |
0.0895 GBP |
87,461.8441 ALGO |
0.0895 GBP |
0.0884 GBP |
0.0904 GBP |
0.0900 GBP |
| 2023-07-20 |
0.0890 GBP |
96,930.8448 ALGO |
0.0880 GBP |
0.0877 GBP |
0.0915 GBP |
0.0895 GBP |
| 2023-07-19 |
0.0890 GBP |
288,368.1992 ALGO |
0.0876 GBP |
0.0869 GBP |
0.1055 GBP |
0.0875 GBP |
| 2023-07-18 |
0.0886 GBP |
166,382.9062 ALGO |
0.0922 GBP |
0.0858 GBP |
0.0923 GBP |
0.0871 GBP |
| 2023-07-17 |
0.0931 GBP |
233,521.0084 ALGO |
0.0885 GBP |
0.0885 GBP |
0.0970 GBP |
0.0954 GBP |
| 2023-07-16 |
0.0900 GBP |
336,017.5759 ALGO |
0.0870 GBP |
0.0855 GBP |
0.0926 GBP |
0.0887 GBP |
| 2023-07-15 |
0.0870 GBP |
187,685.4199 ALGO |
0.0868 GBP |
0.0855 GBP |
0.0880 GBP |
0.0868 GBP |
| 2023-07-14 |
0.0877 GBP |
224,112.5562 ALGO |
0.0930 GBP |
0.0843 GBP |
0.0930 GBP |
0.0854 GBP |
| 2023-07-13 |
0.0865 GBP |
533,567.6413 ALGO |
0.0815 GBP |
0.0792 GBP |
0.0921 GBP |
0.0921 GBP |
| 2023-07-12 |
0.0842 GBP |
58,125.3012 ALGO |
0.0842 GBP |
0.0814 GBP |
0.0857 GBP |
0.0817 GBP |
| 2023-07-11 |
0.0835 GBP |
98,172.9436 ALGO |
0.0856 GBP |
0.0817 GBP |
0.0865 GBP |
0.0839 GBP |
| 2023-07-10 |
0.0862 GBP |
251,751.8239 ALGO |
0.0862 GBP |
0.0843 GBP |
0.0871 GBP |
0.0856 GBP |
| 2023-07-09 |
0.0871 GBP |
51,286.5120 ALGO |
0.0870 GBP |
0.0859 GBP |
0.0877 GBP |
0.0861 GBP |
| 2023-07-08 |
0.0873 GBP |
75,012.8554 ALGO |
0.0876 GBP |
0.0857 GBP |
0.0899 GBP |
0.0867 GBP |
| 2023-07-07 |
0.0885 GBP |
112,116.4953 ALGO |
0.0888 GBP |
0.0874 GBP |
0.0900 GBP |
0.0875 GBP |
| 2023-07-06 |
0.0926 GBP |
128,626.1684 ALGO |
0.0943 GBP |
0.0897 GBP |
0.0957 GBP |
0.0904 GBP |
| 2023-07-05 |
0.0939 GBP |
77,045.4726 ALGO |
0.0977 GBP |
0.0930 GBP |
0.0985 GBP |
0.0946 GBP |
| 2023-07-04 |
0.0980 GBP |
103,125.9716 ALGO |
0.1012 GBP |
0.0970 GBP |
0.1012 GBP |
0.0982 GBP |
| 2023-07-03 |
0.0996 GBP |
123,470.2153 ALGO |
0.0975 GBP |
0.0968 GBP |
0.1026 GBP |
0.0999 GBP |
| 2023-07-02 |
0.0971 GBP |
43,164.8299 ALGO |
0.1009 GBP |
0.0958 GBP |
0.1009 GBP |
0.0977 GBP |
| 2023-07-01 |
0.0965 GBP |
63,803.4976 ALGO |
0.0960 GBP |
0.0947 GBP |
0.0993 GBP |
0.0993 GBP |
| 2023-06-30 |
0.0950 GBP |
123,033.7950 ALGO |
0.0953 GBP |
0.0904 GBP |
0.0982 GBP |
0.0950 GBP |
| 2023-06-29 |
0.0959 GBP |
81,200.7569 ALGO |
0.0939 GBP |
0.0939 GBP |
0.0976 GBP |
0.0950 GBP |
| 2023-06-28 |
0.0945 GBP |
107,005.5058 ALGO |
0.0999 GBP |
0.0914 GBP |
0.0999 GBP |
0.0940 GBP |
| 2023-06-27 |
0.1005 GBP |
59,872.5593 ALGO |
0.1018 GBP |
0.0997 GBP |
0.1022 GBP |
0.1003 GBP |
| 2023-06-26 |
0.1047 GBP |
272,665.1164 ALGO |
0.1078 GBP |
0.1017 GBP |
0.1091 GBP |
0.1032 GBP |
| 2023-06-25 |
0.1085 GBP |
41,446.9865 ALGO |
0.1064 GBP |
0.1064 GBP |
0.1105 GBP |
0.1079 GBP |
| 2023-06-24 |
0.1053 GBP |
15,072.9030 ALGO |
0.1060 GBP |
0.1037 GBP |
0.1065 GBP |
0.1041 GBP |
| 2023-06-23 |
0.1028 GBP |
69,204.2919 ALGO |
0.0981 GBP |
0.0981 GBP |
0.1071 GBP |
0.1071 GBP |
| 2023-06-22 |
0.0995 GBP |
89,095.8743 ALGO |
0.0996 GBP |
0.0979 GBP |
0.1010 GBP |
0.0986 GBP |
| 2023-06-21 |
0.0965 GBP |
157,610.6952 ALGO |
0.0949 GBP |
0.0949 GBP |
0.0990 GBP |
0.0981 GBP |