Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-09 |
0.2970 GBP |
29,256.1357 ALGO |
0.3001 GBP |
0.2829 GBP |
0.3074 GBP |
0.2891 GBP |
| 2022-08-08 |
0.3025 GBP |
70,276.8908 ALGO |
0.2971 GBP |
0.2935 GBP |
0.3065 GBP |
0.2994 GBP |
| 2022-08-07 |
0.2933 GBP |
36,870.3830 ALGO |
0.2848 GBP |
0.2842 GBP |
0.3017 GBP |
0.2987 GBP |
| 2022-08-06 |
0.2930 GBP |
7,321.9818 ALGO |
0.2910 GBP |
0.2896 GBP |
0.2945 GBP |
0.2899 GBP |
| 2022-08-05 |
0.2858 GBP |
95,315.2117 ALGO |
0.2798 GBP |
0.2798 GBP |
0.2948 GBP |
0.2948 GBP |
| 2022-08-04 |
0.2734 GBP |
14,569.8471 ALGO |
0.2695 GBP |
0.2695 GBP |
0.2845 GBP |
0.2737 GBP |
| 2022-08-03 |
0.2719 GBP |
24,725.2482 ALGO |
0.2636 GBP |
0.2630 GBP |
0.2797 GBP |
0.2686 GBP |
| 2022-08-02 |
0.2674 GBP |
25,565.8600 ALGO |
0.2794 GBP |
0.2636 GBP |
0.2794 GBP |
0.2706 GBP |
| 2022-08-01 |
0.2746 GBP |
45,982.3389 ALGO |
0.2789 GBP |
0.2705 GBP |
0.2815 GBP |
0.2750 GBP |
| 2022-07-31 |
0.2849 GBP |
109,601.3928 ALGO |
0.2782 GBP |
0.2758 GBP |
0.2912 GBP |
0.2820 GBP |
| 2022-07-30 |
0.2853 GBP |
162,089.3378 ALGO |
0.2800 GBP |
0.2725 GBP |
0.2910 GBP |
0.2737 GBP |
| 2022-07-29 |
0.2752 GBP |
216,600.5250 ALGO |
0.2769 GBP |
0.2687 GBP |
0.2833 GBP |
0.2805 GBP |
| 2022-07-28 |
0.2781 GBP |
106,922.4564 ALGO |
0.2715 GBP |
0.2636 GBP |
0.2807 GBP |
0.2794 GBP |