Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.3461 GBP |
77,697.8887 ALGO |
0.3333 GBP |
0.3281 GBP |
0.3770 GBP |
0.3606 GBP |
| 2022-11-03 |
0.3316 GBP |
148,681.8767 ALGO |
0.3200 GBP |
0.3200 GBP |
0.3417 GBP |
0.3401 GBP |
| 2022-11-02 |
0.3063 GBP |
68,651.9499 ALGO |
0.3112 GBP |
0.3000 GBP |
0.3146 GBP |
0.3143 GBP |
| 2022-11-01 |
0.3092 GBP |
16,613.3883 ALGO |
0.3103 GBP |
0.3007 GBP |
0.3192 GBP |
0.3151 GBP |
| 2022-10-31 |
0.3134 GBP |
36,740.7931 ALGO |
0.3050 GBP |
0.3048 GBP |
0.3257 GBP |
0.3112 GBP |
| 2022-10-30 |
0.3004 GBP |
35,246.5363 ALGO |
0.2921 GBP |
0.2896 GBP |
0.3132 GBP |
0.3082 GBP |
| 2022-10-29 |
0.2915 GBP |
49,496.2257 ALGO |
0.2889 GBP |
0.2885 GBP |
0.2973 GBP |
0.2919 GBP |
| 2022-10-28 |
0.2870 GBP |
67,107.0228 ALGO |
0.2825 GBP |
0.2782 GBP |
0.3010 GBP |
0.2876 GBP |
| 2022-10-27 |
0.2878 GBP |
123,593.4586 ALGO |
0.2932 GBP |
0.2540 GBP |
0.2960 GBP |
0.2824 GBP |
| 2022-10-26 |
0.2907 GBP |
38,423.6015 ALGO |
0.2885 GBP |
0.2869 GBP |
0.2934 GBP |
0.2894 GBP |
| 2022-10-25 |
0.2848 GBP |
14,439.3108 ALGO |
0.2778 GBP |
0.2778 GBP |
0.2932 GBP |
0.2910 GBP |
| 2022-10-24 |
0.2753 GBP |
16,100.5585 ALGO |
0.2743 GBP |
0.2715 GBP |
0.2786 GBP |
0.2776 GBP |
| 2022-10-23 |
0.2751 GBP |
70,650.6121 ALGO |
0.2773 GBP |
0.2726 GBP |
0.2783 GBP |
0.2783 GBP |
| 2022-10-22 |
0.2764 GBP |
22,722.8039 ALGO |
0.2764 GBP |
0.2754 GBP |
0.2771 GBP |
0.2766 GBP |
| 2022-10-21 |
0.2713 GBP |
55,306.5996 ALGO |
0.2733 GBP |
0.2675 GBP |
0.2768 GBP |
0.2754 GBP |
| 2022-10-20 |
0.2764 GBP |
119,583.7967 ALGO |
0.2751 GBP |
0.2706 GBP |
0.2805 GBP |
0.2741 GBP |
| 2022-10-19 |
0.2787 GBP |
43,819.5106 ALGO |
0.2826 GBP |
0.2726 GBP |
0.2826 GBP |
0.2730 GBP |
| 2022-10-18 |
0.2845 GBP |
23,214.6481 ALGO |
0.2920 GBP |
0.2789 GBP |
0.2920 GBP |
0.2813 GBP |
| 2022-10-17 |
0.2896 GBP |
48,140.5940 ALGO |
0.2842 GBP |
0.2842 GBP |
0.2916 GBP |
0.2906 GBP |
| 2022-10-16 |
0.2894 GBP |
12,646.7513 ALGO |
0.2875 GBP |
0.2875 GBP |
0.2933 GBP |
0.2889 GBP |
| 2022-10-15 |
0.2841 GBP |
41,249.7806 ALGO |
0.2823 GBP |
0.2807 GBP |
0.2914 GBP |
0.2900 GBP |
| 2022-10-14 |
0.2873 GBP |
41,542.2266 ALGO |
0.2888 GBP |
0.2807 GBP |
0.2919 GBP |
0.2807 GBP |
| 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 |