Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.3687 GBP |
111,901.0999 ALGO |
0.3898 GBP |
0.3596 GBP |
0.3953 GBP |
0.3706 GBP |
| 2022-05-15 |
0.3760 GBP |
146,646.8272 ALGO |
0.3756 GBP |
0.3650 GBP |
0.3864 GBP |
0.3864 GBP |
| 2022-05-14 |
0.3621 GBP |
190,266.6506 ALGO |
0.3627 GBP |
0.3435 GBP |
0.3713 GBP |
0.3697 GBP |
| 2022-05-13 |
0.3821 GBP |
149,416.9440 ALGO |
0.3417 GBP |
0.3417 GBP |
0.4129 GBP |
0.3604 GBP |
| 2022-05-12 |
0.3216 GBP |
290,828.6540 ALGO |
0.3903 GBP |
0.2800 GBP |
0.3926 GBP |
0.3300 GBP |
| 2022-05-11 |
0.3865 GBP |
441,801.7836 ALGO |
0.4754 GBP |
0.3300 GBP |
0.4831 GBP |
0.3578 GBP |
| 2022-05-10 |
0.4796 GBP |
205,281.4099 ALGO |
0.4688 GBP |
0.4488 GBP |
0.5338 GBP |
0.4674 GBP |
| 2022-05-09 |
0.5268 GBP |
309,046.8724 ALGO |
0.5989 GBP |
0.4824 GBP |
0.6128 GBP |
0.4926 GBP |
| 2022-05-08 |
0.5946 GBP |
159,216.8769 ALGO |
0.6037 GBP |
0.5791 GBP |
0.6336 GBP |
0.5908 GBP |
| 2022-05-07 |
0.6031 GBP |
69,861.6785 ALGO |
0.5701 GBP |
0.5554 GBP |
0.6270 GBP |
0.5966 GBP |
| 2022-05-06 |
0.5477 GBP |
169,979.3374 ALGO |
0.5238 GBP |
0.5113 GBP |
0.5853 GBP |
0.5659 GBP |
| 2022-05-05 |
0.5234 GBP |
518,964.7789 ALGO |
0.5699 GBP |
0.4998 GBP |
0.5740 GBP |
0.5116 GBP |
| 2022-05-04 |
0.5573 GBP |
220,707.1988 ALGO |
0.5369 GBP |
0.5243 GBP |
0.6200 GBP |
0.5624 GBP |
| 2022-05-03 |
0.5649 GBP |
212,438.4570 ALGO |
0.4931 GBP |
0.4931 GBP |
0.5890 GBP |
0.5331 GBP |
| 2022-05-02 |
0.4787 GBP |
199,148.9302 ALGO |
0.4818 GBP |
0.4645 GBP |
0.5175 GBP |
0.4963 GBP |
| 2022-05-01 |
0.4681 GBP |
141,557.6692 ALGO |
0.4527 GBP |
0.4503 GBP |
0.4811 GBP |
0.4737 GBP |
| 2022-04-30 |
0.4545 GBP |
175,576.5239 ALGO |
0.5077 GBP |
0.4289 GBP |
0.5082 GBP |
0.4500 GBP |
| 2022-04-29 |
0.5165 GBP |
67,399.9093 ALGO |
0.5612 GBP |
0.4950 GBP |
0.5656 GBP |
0.5023 GBP |
| 2022-04-28 |
0.5450 GBP |
62,049.5386 ALGO |
0.5333 GBP |
0.5290 GBP |
0.5720 GBP |
0.5603 GBP |
| 2022-04-27 |
0.5285 GBP |
17,165.8426 ALGO |
0.5223 GBP |
0.5188 GBP |
0.5378 GBP |
0.5332 GBP |
| 2022-04-26 |
0.5421 GBP |
75,528.9109 ALGO |
0.5509 GBP |
0.5198 GBP |
0.5720 GBP |
0.5290 GBP |
| 2022-04-25 |
0.5288 GBP |
78,182.6070 ALGO |
0.5440 GBP |
0.5156 GBP |
0.5535 GBP |
0.5519 GBP |
| 2022-04-24 |
0.5487 GBP |
73,483.7019 ALGO |
0.5544 GBP |
0.5439 GBP |
0.5544 GBP |
0.5500 GBP |
| 2022-04-23 |
0.5570 GBP |
18,313.1963 ALGO |
0.5618 GBP |
0.5552 GBP |
0.5638 GBP |
0.5570 GBP |
| 2022-04-22 |
0.5591 GBP |
28,293.7054 ALGO |
0.5567 GBP |
0.5531 GBP |
0.5639 GBP |
0.5628 GBP |
| 2022-04-21 |
0.5621 GBP |
76,497.7310 ALGO |
0.5729 GBP |
0.5450 GBP |
0.5861 GBP |
0.5520 GBP |
| 2022-04-20 |
0.5685 GBP |
28,331.8928 ALGO |
0.5765 GBP |
0.5613 GBP |
0.5901 GBP |
0.5672 GBP |
| 2022-04-19 |
0.5692 GBP |
21,281.8584 ALGO |
0.5685 GBP |
0.5624 GBP |
0.5880 GBP |
0.5830 GBP |
| 2022-04-18 |
0.5418 GBP |
36,985.9568 ALGO |
0.5507 GBP |
0.5295 GBP |
0.5664 GBP |
0.5664 GBP |
| 2022-04-17 |
0.5602 GBP |
15,702.9894 ALGO |
0.5670 GBP |
0.5531 GBP |
0.5685 GBP |
0.5531 GBP |
| 2022-04-16 |
0.5642 GBP |
6,327.2469 ALGO |
0.5659 GBP |
0.5584 GBP |
0.5720 GBP |
0.5720 GBP |
| 2022-04-15 |
0.5642 GBP |
26,206.5723 ALGO |
0.5614 GBP |
0.5558 GBP |
0.5690 GBP |
0.5666 GBP |
| 2022-04-14 |
0.5642 GBP |
19,599.0039 ALGO |
0.5680 GBP |
0.5500 GBP |
0.5792 GBP |
0.5565 GBP |
| 2022-04-13 |
0.5644 GBP |
18,008.0825 ALGO |
0.5590 GBP |
0.5501 GBP |
0.5720 GBP |
0.5663 GBP |
| 2022-04-12 |
0.5515 GBP |
32,069.1064 ALGO |
0.5346 GBP |
0.5285 GBP |
0.5676 GBP |
0.5589 GBP |
| 2022-04-11 |
0.5500 GBP |
109,847.4712 ALGO |
0.5782 GBP |
0.5240 GBP |
0.5821 GBP |
0.5346 GBP |
| 2022-04-10 |
0.5943 GBP |
70,362.9753 ALGO |
0.6034 GBP |
0.5881 GBP |
0.6066 GBP |
0.5904 GBP |
| 2022-04-09 |
0.5969 GBP |
9,676.3130 ALGO |
0.5931 GBP |
0.5880 GBP |
0.6007 GBP |
0.5993 GBP |
| 2022-04-08 |
0.5995 GBP |
40,615.9097 ALGO |
0.6100 GBP |
0.5786 GBP |
0.6156 GBP |
0.5786 GBP |
| 2022-04-07 |
0.6042 GBP |
51,919.0963 ALGO |
0.5838 GBP |
0.5759 GBP |
0.6185 GBP |
0.6098 GBP |
| 2022-04-06 |
0.6061 GBP |
244,343.8737 ALGO |
0.6363 GBP |
0.5900 GBP |
0.6363 GBP |
0.6048 GBP |
| 2022-04-05 |
0.6688 GBP |
35,033.2266 ALGO |
0.6769 GBP |
0.6418 GBP |
0.6849 GBP |
0.6463 GBP |
| 2022-04-04 |
0.6722 GBP |
41,154.1736 ALGO |
0.7070 GBP |
0.6500 GBP |
0.7110 GBP |
0.6690 GBP |
| 2022-04-03 |
0.6976 GBP |
180,810.0629 ALGO |
0.6960 GBP |
0.5500 GBP |
0.7225 GBP |
0.7111 GBP |
| 2022-04-02 |
0.7222 GBP |
37,059.0394 ALGO |
0.7216 GBP |
0.7000 GBP |
0.7419 GBP |
0.7053 GBP |
| 2022-04-01 |
0.6932 GBP |
30,242.3540 ALGO |
0.7115 GBP |
0.6792 GBP |
0.7318 GBP |
0.7120 GBP |
| 2022-03-31 |
0.7312 GBP |
293,285.2348 ALGO |
0.7009 GBP |
0.6975 GBP |
0.7500 GBP |
0.7106 GBP |
| 2022-03-30 |
0.7189 GBP |
150,584.4927 ALGO |
0.6922 GBP |
0.6800 GBP |
0.7260 GBP |
0.7007 GBP |
| 2022-03-29 |
0.7131 GBP |
14,638.8764 ALGO |
0.7029 GBP |
0.6901 GBP |
0.7352 GBP |
0.6934 GBP |
| 2022-03-28 |
0.7269 GBP |
358,543.8001 ALGO |
0.7212 GBP |
0.6996 GBP |
0.7370 GBP |
0.7016 GBP |