Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
0.2612 GBP |
576,398.9288 ALGO |
0.2812 GBP |
0.2553 GBP |
0.2851 GBP |
0.2831 GBP |
| 2022-10-12 |
0.2870 GBP |
82,618.0322 ALGO |
0.2894 GBP |
0.2825 GBP |
0.3100 GBP |
0.2842 GBP |
| 2022-10-11 |
0.2882 GBP |
60,608.9374 ALGO |
0.2842 GBP |
0.2800 GBP |
0.2927 GBP |
0.2927 GBP |
| 2022-10-10 |
0.2978 GBP |
48,664.3828 ALGO |
0.3029 GBP |
0.2918 GBP |
0.3029 GBP |
0.2929 GBP |
| 2022-10-09 |
0.3050 GBP |
30,377.2002 ALGO |
0.3000 GBP |
0.2991 GBP |
0.3060 GBP |
0.3053 GBP |
| 2022-10-08 |
0.3041 GBP |
75,572.4958 ALGO |
0.3056 GBP |
0.3000 GBP |
0.3064 GBP |
0.3000 GBP |
| 2022-10-07 |
0.3065 GBP |
37,044.9190 ALGO |
0.3130 GBP |
0.3038 GBP |
0.3135 GBP |
0.3077 GBP |
| 2022-10-06 |
0.3160 GBP |
41,623.3267 ALGO |
0.3132 GBP |
0.3132 GBP |
0.3181 GBP |
0.3146 GBP |
| 2022-10-05 |
0.3094 GBP |
45,010.2341 ALGO |
0.3123 GBP |
0.3061 GBP |
0.3136 GBP |
0.3109 GBP |
| 2022-10-04 |
0.3116 GBP |
65,729.8529 ALGO |
0.3115 GBP |
0.3085 GBP |
0.3145 GBP |
0.3108 GBP |
| 2022-10-03 |
0.3116 GBP |
22,238.9194 ALGO |
0.3227 GBP |
0.3086 GBP |
0.3227 GBP |
0.3117 GBP |
| 2022-10-02 |
0.3250 GBP |
30,764.0307 ALGO |
0.3197 GBP |
0.3197 GBP |
0.3314 GBP |
0.3230 GBP |
| 2022-10-01 |
0.3237 GBP |
36,593.8681 ALGO |
0.3224 GBP |
0.3182 GBP |
0.3272 GBP |
0.3207 GBP |
| 2022-09-30 |
0.3189 GBP |
77,551.3193 ALGO |
0.3181 GBP |
0.3132 GBP |
0.3288 GBP |
0.3132 GBP |
| 2022-09-29 |
0.3122 GBP |
47,406.9506 ALGO |
0.3260 GBP |
0.3050 GBP |
0.3319 GBP |
0.3136 GBP |
| 2022-09-28 |
0.3177 GBP |
285,817.6417 ALGO |
0.3301 GBP |
0.3114 GBP |
0.3314 GBP |
0.3197 GBP |
| 2022-09-27 |
0.3297 GBP |
52,001.0694 ALGO |
0.3432 GBP |
0.3165 GBP |
0.3468 GBP |
0.3224 GBP |
| 2022-09-26 |
0.3516 GBP |
220,243.8247 ALGO |
0.3590 GBP |
0.3321 GBP |
0.3691 GBP |
0.3433 GBP |
| 2022-09-25 |
0.3583 GBP |
89,561.8340 ALGO |
0.3573 GBP |
0.3496 GBP |
0.3677 GBP |
0.3586 GBP |
| 2022-09-24 |
0.3512 GBP |
80,032.9054 ALGO |
0.3692 GBP |
0.3409 GBP |
0.3692 GBP |
0.3469 GBP |
| 2022-09-23 |
0.3366 GBP |
168,587.0722 ALGO |
0.3258 GBP |
0.3248 GBP |
0.3603 GBP |
0.3507 GBP |
| 2022-09-22 |
0.3225 GBP |
132,249.0563 ALGO |
0.2976 GBP |
0.2945 GBP |
0.3402 GBP |
0.3315 GBP |
| 2022-09-21 |
0.2829 GBP |
354,492.3546 ALGO |
0.2842 GBP |
0.2750 GBP |
0.2960 GBP |
0.2915 GBP |
| 2022-09-20 |
0.2948 GBP |
208,374.9544 ALGO |
0.2798 GBP |
0.2798 GBP |
0.4313 GBP |
0.2887 GBP |
| 2022-09-19 |
0.2762 GBP |
788,386.1047 ALGO |
0.2595 GBP |
0.2579 GBP |
0.2837 GBP |
0.2780 GBP |
| 2022-09-18 |
0.2709 GBP |
119,201.7658 ALGO |
0.2702 GBP |
0.2636 GBP |
0.2778 GBP |
0.2641 GBP |
| 2022-09-17 |
0.2652 GBP |
19,498.3398 ALGO |
0.2644 GBP |
0.2630 GBP |
0.2717 GBP |
0.2717 GBP |
| 2022-09-16 |
0.2589 GBP |
177,923.9086 ALGO |
0.2587 GBP |
0.2574 GBP |
0.2633 GBP |
0.2596 GBP |
| 2022-09-15 |
0.2564 GBP |
57,751.9572 ALGO |
0.2618 GBP |
0.2539 GBP |
0.2618 GBP |
0.2575 GBP |
| 2022-09-14 |
0.2610 GBP |
28,605.9676 ALGO |
0.2617 GBP |
0.2576 GBP |
0.2624 GBP |
0.2615 GBP |
| 2022-09-13 |
0.2677 GBP |
145,154.4342 ALGO |
0.2730 GBP |
0.2579 GBP |
0.2746 GBP |
0.2605 GBP |
| 2022-09-12 |
0.2753 GBP |
41,325.0694 ALGO |
0.2851 GBP |
0.2729 GBP |
0.2851 GBP |
0.2743 GBP |
| 2022-09-11 |
0.2800 GBP |
79,908.7911 ALGO |
0.2807 GBP |
0.2731 GBP |
0.2826 GBP |
0.2790 GBP |
| 2022-09-10 |
0.2832 GBP |
90,883.9687 ALGO |
0.2815 GBP |
0.2745 GBP |
0.3100 GBP |
0.2797 GBP |
| 2022-09-09 |
0.2740 GBP |
179,338.1518 ALGO |
0.2695 GBP |
0.2695 GBP |
0.2798 GBP |
0.2787 GBP |
| 2022-09-08 |
0.2610 GBP |
142,594.5476 ALGO |
0.2593 GBP |
0.2555 GBP |
0.2665 GBP |
0.2657 GBP |
| 2022-09-07 |
0.2529 GBP |
95,320.9842 ALGO |
0.2486 GBP |
0.2484 GBP |
0.2613 GBP |
0.2602 GBP |
| 2022-09-06 |
0.2526 GBP |
58,372.8332 ALGO |
0.2644 GBP |
0.2445 GBP |
0.2657 GBP |
0.2499 GBP |
| 2022-09-05 |
0.2617 GBP |
56,560.2364 ALGO |
0.2721 GBP |
0.2587 GBP |
0.2721 GBP |
0.2626 GBP |
| 2022-09-04 |
0.2694 GBP |
14,906.0625 ALGO |
0.2644 GBP |
0.2644 GBP |
0.2746 GBP |
0.2719 GBP |
| 2022-09-03 |
0.2618 GBP |
13,397.3241 ALGO |
0.2620 GBP |
0.2593 GBP |
0.2634 GBP |
0.2614 GBP |
| 2022-09-02 |
0.2616 GBP |
34,993.8084 ALGO |
0.2540 GBP |
0.2519 GBP |
0.2644 GBP |
0.2611 GBP |
| 2022-09-01 |
0.2498 GBP |
44,093.5044 ALGO |
0.2497 GBP |
0.2453 GBP |
0.2546 GBP |
0.2546 GBP |
| 2022-08-31 |
0.2532 GBP |
11,766.1366 ALGO |
0.2547 GBP |
0.2491 GBP |
0.2566 GBP |
0.2500 GBP |
| 2022-08-30 |
0.2497 GBP |
16,489.7457 ALGO |
0.2536 GBP |
0.2442 GBP |
0.2569 GBP |
0.2516 GBP |
| 2022-08-29 |
0.2496 GBP |
15,082.4201 ALGO |
0.2400 GBP |
0.2399 GBP |
0.2533 GBP |
0.2533 GBP |
| 2022-08-28 |
0.2480 GBP |
7,651.6197 ALGO |
0.2466 GBP |
0.2466 GBP |
0.2510 GBP |
0.2491 GBP |
| 2022-08-27 |
0.2429 GBP |
19,900.7827 ALGO |
0.2407 GBP |
0.2384 GBP |
0.2480 GBP |
0.2464 GBP |
| 2022-08-26 |
0.2466 GBP |
60,462.3445 ALGO |
0.2592 GBP |
0.2390 GBP |
0.2595 GBP |
0.2396 GBP |
| 2022-08-25 |
0.2573 GBP |
18,508.5718 ALGO |
0.2565 GBP |
0.2536 GBP |
0.2602 GBP |
0.2584 GBP |