Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-24 |
0.2598 GBP |
40,443.9448 ALGO |
0.2601 GBP |
0.2537 GBP |
0.2618 GBP |
0.2575 GBP |
| 2022-08-23 |
0.2571 GBP |
71,788.3494 ALGO |
0.2570 GBP |
0.2499 GBP |
0.2595 GBP |
0.2589 GBP |
| 2022-08-22 |
0.2505 GBP |
47,798.1992 ALGO |
0.2586 GBP |
0.2465 GBP |
0.2586 GBP |
0.2539 GBP |
| 2022-08-21 |
0.2573 GBP |
35,995.8117 ALGO |
0.2550 GBP |
0.2522 GBP |
0.2610 GBP |
0.2580 GBP |
| 2022-08-20 |
0.2595 GBP |
111,477.1537 ALGO |
0.2595 GBP |
0.2491 GBP |
0.2868 GBP |
0.2509 GBP |
| 2022-08-19 |
0.2613 GBP |
175,609.1660 ALGO |
0.2786 GBP |
0.2539 GBP |
0.2786 GBP |
0.2544 GBP |
| 2022-08-18 |
0.2815 GBP |
19,940.0320 ALGO |
0.2800 GBP |
0.2789 GBP |
0.2893 GBP |
0.2875 GBP |
| 2022-08-17 |
0.2878 GBP |
73,123.0412 ALGO |
0.2960 GBP |
0.2806 GBP |
0.3007 GBP |
0.2821 GBP |
| 2022-08-16 |
0.2938 GBP |
52,631.1901 ALGO |
0.2937 GBP |
0.2896 GBP |
0.2980 GBP |
0.2899 GBP |
| 2022-08-15 |
0.2965 GBP |
79,788.0259 ALGO |
0.2985 GBP |
0.2900 GBP |
0.3074 GBP |
0.2925 GBP |
| 2022-08-14 |
0.3006 GBP |
145,041.3274 ALGO |
0.3051 GBP |
0.2981 GBP |
0.3140 GBP |
0.2985 GBP |
| 2022-08-13 |
0.3050 GBP |
115,363.3743 ALGO |
0.3014 GBP |
0.3014 GBP |
0.3075 GBP |
0.3056 GBP |
| 2022-08-12 |
0.2966 GBP |
34,663.4747 ALGO |
0.2967 GBP |
0.2939 GBP |
0.2997 GBP |
0.2981 GBP |
| 2022-08-11 |
0.3001 GBP |
30,099.3318 ALGO |
0.3017 GBP |
0.2951 GBP |
0.3025 GBP |
0.2959 GBP |
| 2022-08-10 |
0.2917 GBP |
40,601.3292 ALGO |
0.2839 GBP |
0.2789 GBP |
0.2989 GBP |
0.2984 GBP |