Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-21 |
0.2834 GBP |
46,407.9259 ALGO |
0.2894 GBP |
0.2789 GBP |
0.2929 GBP |
0.2914 GBP |
| 2022-07-20 |
0.3042 GBP |
119,491.3781 ALGO |
0.3064 GBP |
0.2896 GBP |
0.3145 GBP |
0.2918 GBP |
| 2022-07-19 |
0.3096 GBP |
217,606.8075 ALGO |
0.2951 GBP |
0.2918 GBP |
0.3133 GBP |
0.3133 GBP |
| 2022-07-18 |
0.2954 GBP |
73,522.0361 ALGO |
0.2880 GBP |
0.2880 GBP |
0.3045 GBP |
0.2933 GBP |
| 2022-07-17 |
0.2854 GBP |
34,464.6243 ALGO |
0.2843 GBP |
0.2807 GBP |
0.2875 GBP |
0.2862 GBP |
| 2022-07-16 |
0.2847 GBP |
161,258.3759 ALGO |
0.2773 GBP |
0.2745 GBP |
0.2905 GBP |
0.2857 GBP |
| 2022-07-15 |
0.2764 GBP |
139,290.8305 ALGO |
0.2737 GBP |
0.2733 GBP |
0.2798 GBP |
0.2759 GBP |
| 2022-07-14 |
0.2672 GBP |
181,882.4286 ALGO |
0.2595 GBP |
0.2549 GBP |
0.2890 GBP |
0.2798 GBP |
| 2022-07-13 |
0.2545 GBP |
168,091.5158 ALGO |
0.2450 GBP |
0.2445 GBP |
0.2920 GBP |
0.2543 GBP |
| 2022-07-12 |
0.2518 GBP |
30,408.2386 ALGO |
0.2491 GBP |
0.2477 GBP |
0.2554 GBP |
0.2495 GBP |
| 2022-07-11 |
0.2530 GBP |
21,673.1756 ALGO |
0.2574 GBP |
0.2499 GBP |
0.2587 GBP |
0.2499 GBP |
| 2022-07-10 |
0.2578 GBP |
93,918.6288 ALGO |
0.2671 GBP |
0.2546 GBP |
0.2671 GBP |
0.2550 GBP |
| 2022-07-09 |
0.2669 GBP |
74,276.6357 ALGO |
0.2618 GBP |
0.2618 GBP |
0.2691 GBP |
0.2681 GBP |
| 2022-07-08 |
0.2641 GBP |
94,904.3793 ALGO |
0.2684 GBP |
0.2587 GBP |
0.2707 GBP |
0.2634 GBP |
| 2022-07-07 |
0.2656 GBP |
26,991.3529 ALGO |
0.2612 GBP |
0.2611 GBP |
0.2699 GBP |
0.2661 GBP |
| 2022-07-06 |
0.2575 GBP |
32,245.1632 ALGO |
0.2574 GBP |
0.2527 GBP |
0.2610 GBP |
0.2610 GBP |
| 2022-07-05 |
0.2588 GBP |
64,722.9630 ALGO |
0.2620 GBP |
0.2529 GBP |
0.2654 GBP |
0.2616 GBP |
| 2022-07-04 |
0.2584 GBP |
20,111.8665 ALGO |
0.2557 GBP |
0.2491 GBP |
0.2600 GBP |
0.2600 GBP |
| 2022-07-03 |
0.2521 GBP |
21,998.1341 ALGO |
0.2541 GBP |
0.2491 GBP |
0.2599 GBP |
0.2565 GBP |
| 2022-07-02 |
0.2536 GBP |
27,541.7704 ALGO |
0.2531 GBP |
0.2480 GBP |
0.2567 GBP |
0.2554 GBP |
| 2022-07-01 |
0.2568 GBP |
22,337.8019 ALGO |
0.2644 GBP |
0.2485 GBP |
0.2644 GBP |
0.2554 GBP |
| 2022-06-30 |
0.2476 GBP |
79,628.3773 ALGO |
0.2481 GBP |
0.2345 GBP |
0.2550 GBP |
0.2547 GBP |
| 2022-06-29 |
0.2518 GBP |
76,390.1835 ALGO |
0.2566 GBP |
0.2433 GBP |
0.2593 GBP |
0.2450 GBP |
| 2022-06-28 |
0.2660 GBP |
45,438.7318 ALGO |
0.2699 GBP |
0.2583 GBP |
0.2752 GBP |
0.2605 GBP |
| 2022-06-27 |
0.2696 GBP |
22,538.1456 ALGO |
0.2728 GBP |
0.2650 GBP |
0.2798 GBP |
0.2710 GBP |
| 2022-06-26 |
0.2877 GBP |
37,006.8054 ALGO |
0.2813 GBP |
0.2729 GBP |
0.2928 GBP |
0.2729 GBP |
| 2022-06-25 |
0.2788 GBP |
41,685.6312 ALGO |
0.2855 GBP |
0.2737 GBP |
0.2906 GBP |
0.2851 GBP |
| 2022-06-24 |
0.2846 GBP |
53,211.9984 ALGO |
0.2791 GBP |
0.2777 GBP |
0.2905 GBP |
0.2857 GBP |
| 2022-06-23 |
0.2657 GBP |
23,603.1737 ALGO |
0.2644 GBP |
0.2599 GBP |
0.2695 GBP |
0.2694 GBP |
| 2022-06-22 |
0.2596 GBP |
45,266.2611 ALGO |
0.2619 GBP |
0.2562 GBP |
0.2695 GBP |
0.2611 GBP |
| 2022-06-21 |
0.2691 GBP |
46,050.7456 ALGO |
0.2595 GBP |
0.2574 GBP |
0.2798 GBP |
0.2651 GBP |
| 2022-06-20 |
0.2600 GBP |
145,062.9493 ALGO |
0.2567 GBP |
0.2480 GBP |
0.2669 GBP |
0.2585 GBP |
| 2022-06-19 |
0.2432 GBP |
115,756.9310 ALGO |
0.2420 GBP |
0.2355 GBP |
0.2595 GBP |
0.2575 GBP |
| 2022-06-18 |
0.2395 GBP |
311,119.1882 ALGO |
0.2562 GBP |
0.2250 GBP |
0.2562 GBP |
0.2362 GBP |
| 2022-06-17 |
0.2537 GBP |
61,898.5895 ALGO |
0.2449 GBP |
0.2440 GBP |
0.2587 GBP |
0.2523 GBP |
| 2022-06-16 |
0.2551 GBP |
126,812.3794 ALGO |
0.2798 GBP |
0.2420 GBP |
0.2808 GBP |
0.2420 GBP |
| 2022-06-15 |
0.2539 GBP |
139,348.7603 ALGO |
0.2569 GBP |
0.2300 GBP |
0.2767 GBP |
0.2759 GBP |
| 2022-06-14 |
0.2507 GBP |
70,582.2179 ALGO |
0.2445 GBP |
0.2340 GBP |
0.2569 GBP |
0.2495 GBP |
| 2022-06-13 |
0.2508 GBP |
255,209.6494 ALGO |
0.2644 GBP |
0.2356 GBP |
0.2668 GBP |
0.2491 GBP |
| 2022-06-12 |
0.2708 GBP |
74,022.0836 ALGO |
0.2847 GBP |
0.2636 GBP |
0.2847 GBP |
0.2692 GBP |
| 2022-06-11 |
0.2898 GBP |
70,396.7083 ALGO |
0.3017 GBP |
0.2759 GBP |
0.3081 GBP |
0.2866 GBP |
| 2022-06-10 |
0.3049 GBP |
53,942.1212 ALGO |
0.3200 GBP |
0.2981 GBP |
0.3229 GBP |
0.3028 GBP |
| 2022-06-09 |
0.3268 GBP |
22,989.7272 ALGO |
0.3304 GBP |
0.3205 GBP |
0.3328 GBP |
0.3207 GBP |
| 2022-06-08 |
0.3269 GBP |
72,415.8212 ALGO |
0.3167 GBP |
0.3167 GBP |
0.3344 GBP |
0.3259 GBP |
| 2022-06-07 |
0.3105 GBP |
45,045.8979 ALGO |
0.3240 GBP |
0.3015 GBP |
0.3240 GBP |
0.3161 GBP |
| 2022-06-06 |
0.3252 GBP |
32,632.0999 ALGO |
0.3175 GBP |
0.3169 GBP |
0.3372 GBP |
0.3271 GBP |
| 2022-06-05 |
0.3156 GBP |
25,749.7016 ALGO |
0.3099 GBP |
0.3090 GBP |
0.3211 GBP |
0.3170 GBP |
| 2022-06-04 |
0.2997 GBP |
6,854.4401 ALGO |
0.3052 GBP |
0.2960 GBP |
0.3070 GBP |
0.3070 GBP |
| 2022-06-03 |
0.3029 GBP |
24,878.2648 ALGO |
0.3119 GBP |
0.2969 GBP |
0.3142 GBP |
0.3073 GBP |
| 2022-06-02 |
0.3074 GBP |
18,431.5283 ALGO |
0.3055 GBP |
0.3033 GBP |
0.3157 GBP |
0.3140 GBP |