Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.1982 GBP |
11,544.8425 ALGO |
0.1968 GBP |
0.1943 GBP |
0.2003 GBP |
0.1993 GBP |
| 2022-12-01 |
0.2001 GBP |
172,472.3931 ALGO |
0.2047 GBP |
0.1950 GBP |
0.2047 GBP |
0.1963 GBP |
| 2022-11-30 |
0.2039 GBP |
70,066.1572 ALGO |
0.2041 GBP |
0.2000 GBP |
0.2068 GBP |
0.2056 GBP |
| 2022-11-29 |
0.2001 GBP |
9,673.6017 ALGO |
0.1968 GBP |
0.1957 GBP |
0.2013 GBP |
0.2012 GBP |
| 2022-11-28 |
0.1947 GBP |
200,051.6045 ALGO |
0.1998 GBP |
0.1889 GBP |
0.1998 GBP |
0.1975 GBP |
| 2022-11-27 |
0.2020 GBP |
49,276.0280 ALGO |
0.1995 GBP |
0.1992 GBP |
0.2048 GBP |
0.2031 GBP |
| 2022-11-26 |
0.2024 GBP |
45,944.3038 ALGO |
0.2012 GBP |
0.1972 GBP |
0.2038 GBP |
0.1984 GBP |
| 2022-11-25 |
0.1973 GBP |
21,377.6991 ALGO |
0.1993 GBP |
0.1939 GBP |
0.2024 GBP |
0.1994 GBP |
| 2022-11-24 |
0.1997 GBP |
110,398.9147 ALGO |
0.2041 GBP |
0.1970 GBP |
0.2041 GBP |
0.1989 GBP |
| 2022-11-23 |
0.2016 GBP |
51,654.1792 ALGO |
0.2018 GBP |
0.1970 GBP |
0.2071 GBP |
0.2018 GBP |
| 2022-11-22 |
0.1997 GBP |
261,215.7109 ALGO |
0.2062 GBP |
0.1911 GBP |
0.2091 GBP |
0.2033 GBP |
| 2022-11-21 |
0.2088 GBP |
160,293.9093 ALGO |
0.2134 GBP |
0.2011 GBP |
0.2196 GBP |
0.2059 GBP |
| 2022-11-20 |
0.2278 GBP |
84,853.9465 ALGO |
0.2510 GBP |
0.2148 GBP |
0.2510 GBP |
0.2174 GBP |
| 2022-11-19 |
0.2535 GBP |
81,086.3013 ALGO |
0.2547 GBP |
0.2443 GBP |
0.2620 GBP |
0.2557 GBP |
| 2022-11-18 |
0.2329 GBP |
77,502.6283 ALGO |
0.2275 GBP |
0.2273 GBP |
0.2467 GBP |
0.2455 GBP |
| 2022-11-17 |
0.2241 GBP |
187,577.7307 ALGO |
0.2299 GBP |
0.2196 GBP |
0.2333 GBP |
0.2257 GBP |
| 2022-11-16 |
0.2349 GBP |
103,477.4997 ALGO |
0.2400 GBP |
0.2220 GBP |
0.2500 GBP |
0.2278 GBP |
| 2022-11-15 |
0.2286 GBP |
105,363.1260 ALGO |
0.2211 GBP |
0.2210 GBP |
0.2424 GBP |
0.2335 GBP |
| 2022-11-14 |
0.2164 GBP |
265,282.6206 ALGO |
0.2143 GBP |
0.2015 GBP |
0.2246 GBP |
0.2183 GBP |
| 2022-11-13 |
0.2226 GBP |
122,537.7353 ALGO |
0.2302 GBP |
0.2172 GBP |
0.2329 GBP |
0.2224 GBP |
| 2022-11-12 |
0.2362 GBP |
112,867.5550 ALGO |
0.2544 GBP |
0.2285 GBP |
0.2544 GBP |
0.2310 GBP |
| 2022-11-11 |
0.2596 GBP |
288,357.9571 ALGO |
0.2749 GBP |
0.2400 GBP |
0.2808 GBP |
0.2508 GBP |
| 2022-11-10 |
0.2566 GBP |
383,529.3754 ALGO |
0.2312 GBP |
0.2311 GBP |
0.2805 GBP |
0.2701 GBP |
| 2022-11-09 |
0.2568 GBP |
390,721.9873 ALGO |
0.2871 GBP |
0.2255 GBP |
0.2939 GBP |
0.2375 GBP |
| 2022-11-08 |
0.2981 GBP |
586,126.1023 ALGO |
0.3641 GBP |
0.2460 GBP |
0.3930 GBP |
0.2922 GBP |
| 2022-11-07 |
0.3701 GBP |
50,710.8215 ALGO |
0.3593 GBP |
0.3562 GBP |
0.3862 GBP |
0.3630 GBP |
| 2022-11-06 |
0.3830 GBP |
130,483.1672 ALGO |
0.3716 GBP |
0.3630 GBP |
0.3946 GBP |
0.3749 GBP |
| 2022-11-05 |
0.3767 GBP |
245,110.4851 ALGO |
0.3710 GBP |
0.3562 GBP |
0.3975 GBP |
0.3727 GBP |
| 2022-11-04 |
0.3461 GBP |
77,697.8887 ALGO |
0.3333 GBP |
0.3281 GBP |
0.3770 GBP |
0.3606 GBP |
| 2022-11-03 |
0.3316 GBP |
148,681.8767 ALGO |
0.3200 GBP |
0.3200 GBP |
0.3417 GBP |
0.3401 GBP |
| 2022-11-02 |
0.3063 GBP |
68,651.9499 ALGO |
0.3112 GBP |
0.3000 GBP |
0.3146 GBP |
0.3143 GBP |
| 2022-11-01 |
0.3092 GBP |
16,613.3883 ALGO |
0.3103 GBP |
0.3007 GBP |
0.3192 GBP |
0.3151 GBP |
| 2022-10-31 |
0.3134 GBP |
36,740.7931 ALGO |
0.3050 GBP |
0.3048 GBP |
0.3257 GBP |
0.3112 GBP |
| 2022-10-30 |
0.3004 GBP |
35,246.5363 ALGO |
0.2921 GBP |
0.2896 GBP |
0.3132 GBP |
0.3082 GBP |
| 2022-10-29 |
0.2915 GBP |
49,496.2257 ALGO |
0.2889 GBP |
0.2885 GBP |
0.2973 GBP |
0.2919 GBP |
| 2022-10-28 |
0.2870 GBP |
67,107.0228 ALGO |
0.2825 GBP |
0.2782 GBP |
0.3010 GBP |
0.2876 GBP |
| 2022-10-27 |
0.2878 GBP |
123,593.4586 ALGO |
0.2932 GBP |
0.2540 GBP |
0.2960 GBP |
0.2824 GBP |
| 2022-10-26 |
0.2907 GBP |
38,423.6015 ALGO |
0.2885 GBP |
0.2869 GBP |
0.2934 GBP |
0.2894 GBP |
| 2022-10-25 |
0.2848 GBP |
14,439.3108 ALGO |
0.2778 GBP |
0.2778 GBP |
0.2932 GBP |
0.2910 GBP |
| 2022-10-24 |
0.2753 GBP |
16,100.5585 ALGO |
0.2743 GBP |
0.2715 GBP |
0.2786 GBP |
0.2776 GBP |
| 2022-10-23 |
0.2751 GBP |
70,650.6121 ALGO |
0.2773 GBP |
0.2726 GBP |
0.2783 GBP |
0.2783 GBP |
| 2022-10-22 |
0.2764 GBP |
22,722.8039 ALGO |
0.2764 GBP |
0.2754 GBP |
0.2771 GBP |
0.2766 GBP |
| 2022-10-21 |
0.2713 GBP |
55,306.5996 ALGO |
0.2733 GBP |
0.2675 GBP |
0.2768 GBP |
0.2754 GBP |
| 2022-10-20 |
0.2764 GBP |
119,583.7967 ALGO |
0.2751 GBP |
0.2706 GBP |
0.2805 GBP |
0.2741 GBP |
| 2022-10-19 |
0.2787 GBP |
43,819.5106 ALGO |
0.2826 GBP |
0.2726 GBP |
0.2826 GBP |
0.2730 GBP |
| 2022-10-18 |
0.2845 GBP |
23,214.6481 ALGO |
0.2920 GBP |
0.2789 GBP |
0.2920 GBP |
0.2813 GBP |
| 2022-10-17 |
0.2896 GBP |
48,140.5940 ALGO |
0.2842 GBP |
0.2842 GBP |
0.2916 GBP |
0.2906 GBP |
| 2022-10-16 |
0.2894 GBP |
12,646.7513 ALGO |
0.2875 GBP |
0.2875 GBP |
0.2933 GBP |
0.2889 GBP |
| 2022-10-15 |
0.2841 GBP |
41,249.7806 ALGO |
0.2823 GBP |
0.2807 GBP |
0.2914 GBP |
0.2900 GBP |
| 2022-10-14 |
0.2873 GBP |
41,542.2266 ALGO |
0.2888 GBP |
0.2807 GBP |
0.2919 GBP |
0.2807 GBP |