Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-01 |
0.3243 GBP |
302,638.3043 ALGO |
0.3296 GBP |
0.3005 GBP |
0.3381 GBP |
0.3038 GBP |
| 2022-05-31 |
0.3259 GBP |
56,619.4098 ALGO |
0.3263 GBP |
0.3181 GBP |
0.3330 GBP |
0.3269 GBP |
| 2022-05-30 |
0.3186 GBP |
42,105.6096 ALGO |
0.3009 GBP |
0.3009 GBP |
0.3297 GBP |
0.3251 GBP |
| 2022-05-29 |
0.2902 GBP |
51,975.4946 ALGO |
0.2902 GBP |
0.2800 GBP |
0.2979 GBP |
0.2969 GBP |
| 2022-05-28 |
0.2883 GBP |
44,714.6954 ALGO |
0.2848 GBP |
0.2815 GBP |
0.2943 GBP |
0.2879 GBP |
| 2022-05-27 |
0.2915 GBP |
119,146.0297 ALGO |
0.3034 GBP |
0.2819 GBP |
0.3045 GBP |
0.2891 GBP |
| 2022-05-26 |
0.3034 GBP |
65,730.5666 ALGO |
0.3242 GBP |
0.2922 GBP |
0.3259 GBP |
0.3046 GBP |
| 2022-05-25 |
0.3247 GBP |
30,463.2315 ALGO |
0.3317 GBP |
0.3197 GBP |
0.3362 GBP |
0.3235 GBP |
| 2022-05-24 |
0.3242 GBP |
96,258.3116 ALGO |
0.3317 GBP |
0.3133 GBP |
0.3352 GBP |
0.3300 GBP |
| 2022-05-23 |
0.3489 GBP |
93,071.2056 ALGO |
0.3525 GBP |
0.3309 GBP |
0.3582 GBP |
0.3310 GBP |
| 2022-05-22 |
0.3508 GBP |
47,181.4830 ALGO |
0.3467 GBP |
0.3396 GBP |
0.3577 GBP |
0.3564 GBP |
| 2022-05-21 |
0.3451 GBP |
22,057.0599 ALGO |
0.3463 GBP |
0.3373 GBP |
0.3507 GBP |
0.3430 GBP |
| 2022-05-20 |
0.3481 GBP |
89,066.5213 ALGO |
0.3586 GBP |
0.3361 GBP |
0.3634 GBP |
0.3483 GBP |
| 2022-05-19 |
0.3530 GBP |
57,345.3652 ALGO |
0.3566 GBP |
0.3437 GBP |
0.3689 GBP |
0.3530 GBP |
| 2022-05-18 |
0.3674 GBP |
45,246.9604 ALGO |
0.3995 GBP |
0.3547 GBP |
0.4001 GBP |
0.3633 GBP |
| 2022-05-17 |
0.3922 GBP |
86,349.0123 ALGO |
0.3744 GBP |
0.3744 GBP |
0.4030 GBP |
0.3950 GBP |
| 2022-05-16 |
0.3687 GBP |
111,901.0999 ALGO |
0.3898 GBP |
0.3596 GBP |
0.3953 GBP |
0.3706 GBP |
| 2022-05-15 |
0.3760 GBP |
146,646.8272 ALGO |
0.3756 GBP |
0.3650 GBP |
0.3864 GBP |
0.3864 GBP |
| 2022-05-14 |
0.3621 GBP |
190,266.6506 ALGO |
0.3627 GBP |
0.3435 GBP |
0.3713 GBP |
0.3697 GBP |
| 2022-05-13 |
0.3821 GBP |
149,416.9440 ALGO |
0.3417 GBP |
0.3417 GBP |
0.4129 GBP |
0.3604 GBP |
| 2022-05-12 |
0.3216 GBP |
290,828.6540 ALGO |
0.3903 GBP |
0.2800 GBP |
0.3926 GBP |
0.3300 GBP |
| 2022-05-11 |
0.3865 GBP |
441,801.7836 ALGO |
0.4754 GBP |
0.3300 GBP |
0.4831 GBP |
0.3578 GBP |
| 2022-05-10 |
0.4796 GBP |
205,281.4099 ALGO |
0.4688 GBP |
0.4488 GBP |
0.5338 GBP |
0.4674 GBP |
| 2022-05-09 |
0.5268 GBP |
309,046.8724 ALGO |
0.5989 GBP |
0.4824 GBP |
0.6128 GBP |
0.4926 GBP |
| 2022-05-08 |
0.5946 GBP |
159,216.8769 ALGO |
0.6037 GBP |
0.5791 GBP |
0.6336 GBP |
0.5908 GBP |
| 2022-05-07 |
0.6031 GBP |
69,861.6785 ALGO |
0.5701 GBP |
0.5554 GBP |
0.6270 GBP |
0.5966 GBP |
| 2022-05-06 |
0.5477 GBP |
169,979.3374 ALGO |
0.5238 GBP |
0.5113 GBP |
0.5853 GBP |
0.5659 GBP |
| 2022-05-05 |
0.5234 GBP |
518,964.7789 ALGO |
0.5699 GBP |
0.4998 GBP |
0.5740 GBP |
0.5116 GBP |
| 2022-05-04 |
0.5573 GBP |
220,707.1988 ALGO |
0.5369 GBP |
0.5243 GBP |
0.6200 GBP |
0.5624 GBP |
| 2022-05-03 |
0.5649 GBP |
212,438.4570 ALGO |
0.4931 GBP |
0.4931 GBP |
0.5890 GBP |
0.5331 GBP |
| 2022-05-02 |
0.4787 GBP |
199,148.9302 ALGO |
0.4818 GBP |
0.4645 GBP |
0.5175 GBP |
0.4963 GBP |
| 2022-05-01 |
0.4681 GBP |
141,557.6692 ALGO |
0.4527 GBP |
0.4503 GBP |
0.4811 GBP |
0.4737 GBP |
| 2022-04-30 |
0.4545 GBP |
175,576.5239 ALGO |
0.5077 GBP |
0.4289 GBP |
0.5082 GBP |
0.4500 GBP |
| 2022-04-29 |
0.5165 GBP |
67,399.9093 ALGO |
0.5612 GBP |
0.4950 GBP |
0.5656 GBP |
0.5023 GBP |
| 2022-04-28 |
0.5450 GBP |
62,049.5386 ALGO |
0.5333 GBP |
0.5290 GBP |
0.5720 GBP |
0.5603 GBP |
| 2022-04-27 |
0.5285 GBP |
17,165.8426 ALGO |
0.5223 GBP |
0.5188 GBP |
0.5378 GBP |
0.5332 GBP |
| 2022-04-26 |
0.5421 GBP |
75,528.9109 ALGO |
0.5509 GBP |
0.5198 GBP |
0.5720 GBP |
0.5290 GBP |
| 2022-04-25 |
0.5288 GBP |
78,182.6070 ALGO |
0.5440 GBP |
0.5156 GBP |
0.5535 GBP |
0.5519 GBP |
| 2022-04-24 |
0.5487 GBP |
73,483.7019 ALGO |
0.5544 GBP |
0.5439 GBP |
0.5544 GBP |
0.5500 GBP |
| 2022-04-23 |
0.5570 GBP |
18,313.1963 ALGO |
0.5618 GBP |
0.5552 GBP |
0.5638 GBP |
0.5570 GBP |
| 2022-04-22 |
0.5591 GBP |
28,293.7054 ALGO |
0.5567 GBP |
0.5531 GBP |
0.5639 GBP |
0.5628 GBP |
| 2022-04-21 |
0.5621 GBP |
76,497.7310 ALGO |
0.5729 GBP |
0.5450 GBP |
0.5861 GBP |
0.5520 GBP |
| 2022-04-20 |
0.5685 GBP |
28,331.8928 ALGO |
0.5765 GBP |
0.5613 GBP |
0.5901 GBP |
0.5672 GBP |
| 2022-04-19 |
0.5692 GBP |
21,281.8584 ALGO |
0.5685 GBP |
0.5624 GBP |
0.5880 GBP |
0.5830 GBP |