Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-12 |
0.5464 GBP |
15,326.2009 ALGO |
0.5426 GBP |
0.5407 GBP |
0.5526 GBP |
0.5423 GBP |
| 2022-03-11 |
0.5416 GBP |
59,646.1446 ALGO |
0.5500 GBP |
0.5356 GBP |
0.5521 GBP |
0.5436 GBP |
| 2022-03-10 |
0.5609 GBP |
57,768.8095 ALGO |
0.5848 GBP |
0.5500 GBP |
0.5899 GBP |
0.5626 GBP |
| 2022-03-09 |
0.5791 GBP |
53,019.5342 ALGO |
0.5656 GBP |
0.5656 GBP |
0.5921 GBP |
0.5811 GBP |
| 2022-03-08 |
0.5641 GBP |
42,193.3484 ALGO |
0.5629 GBP |
0.5560 GBP |
0.5782 GBP |
0.5622 GBP |
| 2022-03-07 |
0.5650 GBP |
77,018.5409 ALGO |
0.5620 GBP |
0.5500 GBP |
0.5848 GBP |
0.5571 GBP |
| 2022-03-06 |
0.5767 GBP |
50,213.5065 ALGO |
0.5850 GBP |
0.5629 GBP |
0.5899 GBP |
0.5859 GBP |
| 2022-03-05 |
0.5754 GBP |
28,882.1706 ALGO |
0.5630 GBP |
0.5624 GBP |
0.5870 GBP |
0.5840 GBP |
| 2022-03-04 |
0.5910 GBP |
107,992.8977 ALGO |
0.5950 GBP |
0.5744 GBP |
0.6075 GBP |
0.5744 GBP |
| 2022-03-03 |
0.6039 GBP |
43,972.0995 ALGO |
0.6014 GBP |
0.5917 GBP |
0.6304 GBP |
0.5996 GBP |
| 2022-03-02 |
0.6236 GBP |
56,575.9344 ALGO |
0.6331 GBP |
0.6071 GBP |
0.6416 GBP |
0.6166 GBP |
| 2022-03-01 |
0.6474 GBP |
578,285.5646 ALGO |
0.6507 GBP |
0.6307 GBP |
0.6659 GBP |
0.6397 GBP |
| 2022-02-28 |
0.6281 GBP |
261,837.2240 ALGO |
0.5951 GBP |
0.5879 GBP |
0.6468 GBP |
0.6468 GBP |
| 2022-02-27 |
0.6082 GBP |
656,603.0625 ALGO |
0.6399 GBP |
0.5877 GBP |
0.6430 GBP |
0.5939 GBP |
| 2022-02-26 |
0.6313 GBP |
196,699.3888 ALGO |
0.6193 GBP |
0.6120 GBP |
0.6570 GBP |
0.6520 GBP |
| 2022-02-25 |
0.5988 GBP |
32,036.8671 ALGO |
0.5827 GBP |
0.5756 GBP |
0.6253 GBP |
0.6232 GBP |
| 2022-02-24 |
0.5571 GBP |
282,170.0860 ALGO |
0.5762 GBP |
0.5123 GBP |
0.5927 GBP |
0.5829 GBP |
| 2022-02-23 |
0.6015 GBP |
54,031.7425 ALGO |
0.5973 GBP |
0.5845 GBP |
0.6253 GBP |
0.5845 GBP |
| 2022-02-22 |
0.5833 GBP |
53,751.9568 ALGO |
0.5749 GBP |
0.5595 GBP |
0.6044 GBP |
0.5932 GBP |
| 2022-02-21 |
0.6138 GBP |
190,491.3928 ALGO |
0.6190 GBP |
0.5792 GBP |
0.6429 GBP |
0.5792 GBP |
| 2022-02-20 |
0.6285 GBP |
63,172.9138 ALGO |
0.6606 GBP |
0.6134 GBP |
0.6606 GBP |
0.6307 GBP |
| 2022-02-19 |
0.6623 GBP |
24,297.8286 ALGO |
0.6624 GBP |
0.6437 GBP |
0.6717 GBP |
0.6583 GBP |
| 2022-02-18 |
0.6661 GBP |
83,274.9854 ALGO |
0.6626 GBP |
0.6451 GBP |
0.7400 GBP |
0.6563 GBP |
| 2022-02-17 |
0.6831 GBP |
35,042.0656 ALGO |
0.7207 GBP |
0.6548 GBP |
0.7267 GBP |
0.6657 GBP |
| 2022-02-16 |
0.7329 GBP |
575,975.1664 ALGO |
0.7131 GBP |
0.7063 GBP |
0.7420 GBP |
0.7270 GBP |
| 2022-02-15 |
0.6979 GBP |
576,908.1190 ALGO |
0.6679 GBP |
0.6670 GBP |
0.7120 GBP |
0.7120 GBP |
| 2022-02-14 |
0.6749 GBP |
562,102.6926 ALGO |
0.6600 GBP |
0.6448 GBP |
0.9446 GBP |
0.6670 GBP |
| 2022-02-13 |
0.6733 GBP |
36,534.7548 ALGO |
0.6760 GBP |
0.6529 GBP |
0.6875 GBP |
0.6648 GBP |
| 2022-02-12 |
0.6803 GBP |
51,474.1907 ALGO |
0.6764 GBP |
0.6589 GBP |
0.6917 GBP |
0.6825 GBP |
| 2022-02-11 |
0.7052 GBP |
34,414.5603 ALGO |
0.7200 GBP |
0.6778 GBP |
0.7334 GBP |
0.6809 GBP |
| 2022-02-10 |
0.7623 GBP |
578,128.9338 ALGO |
0.7682 GBP |
0.7213 GBP |
0.7732 GBP |
0.7324 GBP |
| 2022-02-09 |
0.7614 GBP |
977,079.9229 ALGO |
0.7520 GBP |
0.7370 GBP |
0.7727 GBP |
0.7697 GBP |
| 2022-02-08 |
0.7622 GBP |
519,979.0025 ALGO |
0.7820 GBP |
0.7322 GBP |
0.8140 GBP |
0.7499 GBP |
| 2022-02-07 |
0.7838 GBP |
264,232.4780 ALGO |
0.7492 GBP |
0.7395 GBP |
0.8139 GBP |
0.7940 GBP |
| 2022-02-06 |
0.7399 GBP |
33,721.9623 ALGO |
0.7416 GBP |
0.7200 GBP |
0.7505 GBP |
0.7505 GBP |
| 2022-02-05 |
0.7402 GBP |
261,583.9942 ALGO |
0.7387 GBP |
0.7305 GBP |
0.7694 GBP |
0.7400 GBP |
| 2022-02-04 |
0.7116 GBP |
405,938.8673 ALGO |
0.6877 GBP |
0.6877 GBP |
0.7311 GBP |
0.7265 GBP |
| 2022-02-03 |
0.6813 GBP |
45,408.5011 ALGO |
0.6839 GBP |
0.6670 GBP |
0.6950 GBP |
0.6824 GBP |
| 2022-02-02 |
0.7235 GBP |
1,085,934.0041 ALGO |
0.7200 GBP |
0.6827 GBP |
0.7611 GBP |
0.6853 GBP |
| 2022-02-01 |
0.7246 GBP |
611,679.6579 ALGO |
0.7073 GBP |
0.7058 GBP |
0.7333 GBP |
0.7114 GBP |
| 2022-01-31 |
0.7031 GBP |
377,974.1478 ALGO |
0.7000 GBP |
0.6750 GBP |
0.7218 GBP |
0.7116 GBP |
| 2022-01-30 |
0.7142 GBP |
983,924.1196 ALGO |
0.7192 GBP |
0.6950 GBP |
0.7387 GBP |
0.7030 GBP |
| 2022-01-29 |
0.7291 GBP |
707,109.6755 ALGO |
0.7191 GBP |
0.7191 GBP |
0.7510 GBP |
0.7213 GBP |
| 2022-01-28 |
0.7126 GBP |
678,350.7248 ALGO |
0.7131 GBP |
0.6932 GBP |
0.7336 GBP |
0.7203 GBP |
| 2022-01-27 |
0.6966 GBP |
498,828.9902 ALGO |
0.6763 GBP |
0.6556 GBP |
0.7157 GBP |
0.6911 GBP |
| 2022-01-26 |
0.7081 GBP |
646,613.8117 ALGO |
0.6806 GBP |
0.6674 GBP |
0.7335 GBP |
0.6908 GBP |
| 2022-01-25 |
0.6752 GBP |
363,131.6454 ALGO |
0.6774 GBP |
0.6455 GBP |
0.7000 GBP |
0.6813 GBP |
| 2022-01-24 |
0.6542 GBP |
586,692.9607 ALGO |
0.7191 GBP |
0.6085 GBP |
0.7191 GBP |
0.6907 GBP |
| 2022-01-23 |
0.7138 GBP |
83,518.8000 ALGO |
0.7028 GBP |
0.6200 GBP |
0.7379 GBP |
0.7030 GBP |
| 2022-01-22 |
0.6435 GBP |
564,859.5727 ALGO |
0.7590 GBP |
0.5913 GBP |
0.7818 GBP |
0.6874 GBP |