Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-16 |
1.0226 GBP |
342,015.7227 ALGO |
1.0100 GBP |
0.9467 GBP |
1.0932 GBP |
0.9831 GBP |
| 2021-05-15 |
1.0259 GBP |
113,824.5290 ALGO |
1.0472 GBP |
0.9850 GBP |
1.0920 GBP |
0.9900 GBP |
| 2021-05-14 |
1.0185 GBP |
45,851.3428 ALGO |
0.9700 GBP |
0.9500 GBP |
1.0500 GBP |
1.0439 GBP |
| 2021-05-13 |
0.9456 GBP |
172,021.0643 ALGO |
0.9114 GBP |
0.8678 GBP |
1.0344 GBP |
0.9622 GBP |
| 2021-05-12 |
1.0030 GBP |
67,255.8821 ALGO |
1.0457 GBP |
0.9443 GBP |
1.1000 GBP |
0.9443 GBP |
| 2021-05-11 |
1.0044 GBP |
28,827.9883 ALGO |
0.9700 GBP |
0.9500 GBP |
1.0400 GBP |
1.0311 GBP |
| 2021-05-10 |
1.0339 GBP |
62,243.3398 ALGO |
1.0801 GBP |
0.8000 GBP |
1.1097 GBP |
0.9847 GBP |
| 2021-05-09 |
1.0697 GBP |
72,557.7382 ALGO |
1.0933 GBP |
1.0373 GBP |
1.1000 GBP |
1.0819 GBP |
| 2021-05-08 |
1.1188 GBP |
102,152.3680 ALGO |
1.1269 GBP |
1.0756 GBP |
1.1626 GBP |
1.0928 GBP |
| 2021-05-07 |
1.1479 GBP |
71,421.5832 ALGO |
1.1118 GBP |
1.0681 GBP |
1.2142 GBP |
1.1221 GBP |
| 2021-05-06 |
1.0989 GBP |
186,329.3575 ALGO |
1.0414 GBP |
1.0351 GBP |
1.1606 GBP |
1.1083 GBP |
| 2021-05-05 |
1.0277 GBP |
52,141.1582 ALGO |
0.9147 GBP |
0.9147 GBP |
1.0451 GBP |
1.0375 GBP |
| 2021-05-04 |
0.9835 GBP |
207,304.9942 ALGO |
1.0231 GBP |
0.9367 GBP |
1.0416 GBP |
0.9469 GBP |
| 2021-05-03 |
1.0426 GBP |
48,302.0001 ALGO |
1.0089 GBP |
1.0089 GBP |
1.0644 GBP |
1.0395 GBP |
| 2021-05-02 |
0.9843 GBP |
179,168.7334 ALGO |
1.0133 GBP |
0.9690 GBP |
1.0312 GBP |
0.9992 GBP |
| 2021-05-01 |
1.0089 GBP |
64,957.6802 ALGO |
1.0136 GBP |
0.9876 GBP |
1.0266 GBP |
1.0103 GBP |
| 2021-04-30 |
1.0058 GBP |
141,209.9954 ALGO |
0.9447 GBP |
0.9447 GBP |
1.0416 GBP |
1.0113 GBP |
| 2021-04-29 |
0.9387 GBP |
40,368.1326 ALGO |
0.9191 GBP |
0.8736 GBP |
0.9934 GBP |
0.9494 GBP |
| 2021-04-28 |
0.8963 GBP |
112,531.9933 ALGO |
0.9422 GBP |
0.8804 GBP |
0.9629 GBP |
0.9184 GBP |
| 2021-04-27 |
0.9187 GBP |
156,496.8257 ALGO |
0.8978 GBP |
0.8911 GBP |
0.9547 GBP |
0.9388 GBP |
| 2021-04-26 |
0.8689 GBP |
45,105.5714 ALGO |
0.8174 GBP |
0.8119 GBP |
0.8974 GBP |
0.8899 GBP |
| 2021-04-25 |
0.8129 GBP |
49,635.9308 ALGO |
0.7892 GBP |
0.7680 GBP |
0.8651 GBP |
0.7958 GBP |
| 2021-04-24 |
0.8089 GBP |
45,199.6259 ALGO |
0.8374 GBP |
0.7874 GBP |
0.8432 GBP |
0.8024 GBP |
| 2021-04-23 |
0.7864 GBP |
184,255.3750 ALGO |
0.8424 GBP |
0.6785 GBP |
0.8592 GBP |
0.8245 GBP |
| 2021-04-22 |
0.9072 GBP |
291,439.7744 ALGO |
0.8731 GBP |
0.8300 GBP |
0.9543 GBP |
0.8672 GBP |
| 2021-04-21 |
0.9096 GBP |
109,415.2969 ALGO |
0.9306 GBP |
0.8664 GBP |
0.9644 GBP |
0.8664 GBP |
| 2021-04-20 |
0.9397 GBP |
121,137.8871 ALGO |
0.9242 GBP |
0.8374 GBP |
1.3490 GBP |
0.9347 GBP |
| 2021-04-19 |
1.0237 GBP |
53,944.7750 ALGO |
1.1000 GBP |
0.9263 GBP |
1.1220 GBP |
0.9275 GBP |
| 2021-04-18 |
1.0506 GBP |
99,138.1662 ALGO |
1.2370 GBP |
0.9493 GBP |
1.2370 GBP |
1.0708 GBP |
| 2021-04-17 |
1.2444 GBP |
129,303.6839 ALGO |
1.1064 GBP |
1.1064 GBP |
1.3065 GBP |
1.2673 GBP |
| 2021-04-16 |
1.0946 GBP |
36,588.2290 ALGO |
1.1497 GBP |
1.0300 GBP |
1.1531 GBP |
1.0982 GBP |
| 2021-04-15 |
1.1209 GBP |
57,899.6916 ALGO |
1.0730 GBP |
1.0601 GBP |
1.2000 GBP |
1.1491 GBP |
| 2021-04-14 |
1.0552 GBP |
49,844.6468 ALGO |
1.0946 GBP |
1.0102 GBP |
1.1015 GBP |
1.0561 GBP |
| 2021-04-13 |
1.0767 GBP |
56,638.9044 ALGO |
1.0836 GBP |
1.0383 GBP |
1.1326 GBP |
1.1207 GBP |
| 2021-04-12 |
1.0888 GBP |
33,942.2455 ALGO |
1.1378 GBP |
1.0500 GBP |
1.1673 GBP |
1.0703 GBP |
| 2021-04-11 |
1.0285 GBP |
88,247.9076 ALGO |
1.0248 GBP |
1.0022 GBP |
1.1219 GBP |
1.1039 GBP |
| 2021-04-10 |
1.0307 GBP |
39,406.0363 ALGO |
1.0099 GBP |
0.9974 GBP |
1.0675 GBP |
1.0189 GBP |
| 2021-04-09 |
1.0139 GBP |
66,585.0927 ALGO |
0.9767 GBP |
0.9708 GBP |
1.0400 GBP |
1.0110 GBP |
| 2021-04-08 |
0.9777 GBP |
20,636.0165 ALGO |
0.9500 GBP |
0.9500 GBP |
1.0027 GBP |
0.9832 GBP |
| 2021-04-07 |
0.9501 GBP |
173,206.0213 ALGO |
1.0083 GBP |
0.8921 GBP |
1.0684 GBP |
0.9651 GBP |
| 2021-04-06 |
1.0193 GBP |
28,545.8140 ALGO |
0.9903 GBP |
0.9793 GBP |
1.0675 GBP |
1.0081 GBP |
| 2021-04-05 |
0.9833 GBP |
59,686.9178 ALGO |
0.9565 GBP |
0.9300 GBP |
1.0215 GBP |
1.0000 GBP |
| 2021-04-04 |
0.9434 GBP |
28,733.5146 ALGO |
0.9156 GBP |
0.9074 GBP |
0.9813 GBP |
0.9529 GBP |
| 2021-04-03 |
0.9990 GBP |
37,305.3148 ALGO |
0.9829 GBP |
0.9266 GBP |
1.0680 GBP |
0.9310 GBP |
| 2021-04-02 |
0.9672 GBP |
23,771.3631 ALGO |
0.9535 GBP |
0.9535 GBP |
0.9897 GBP |
0.9786 GBP |
| 2021-04-01 |
0.9684 GBP |
16,419.8164 ALGO |
0.9987 GBP |
0.9519 GBP |
1.0100 GBP |
0.9606 GBP |
| 2021-03-31 |
0.9437 GBP |
68,714.1799 ALGO |
0.9320 GBP |
0.9150 GBP |
0.9910 GBP |
0.9666 GBP |
| 2021-03-30 |
0.9858 GBP |
20,000.7911 ALGO |
0.9962 GBP |
0.9502 GBP |
1.0200 GBP |
0.9663 GBP |
| 2021-03-29 |
0.9665 GBP |
140,387.5378 ALGO |
0.8973 GBP |
0.8973 GBP |
1.0442 GBP |
1.0442 GBP |
| 2021-03-28 |
0.8901 GBP |
28,086.0581 ALGO |
0.8486 GBP |
0.8462 GBP |
0.9200 GBP |
0.8966 GBP |