Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-10 |
0.5943 GBP |
70,362.9753 ALGO |
0.6034 GBP |
0.5881 GBP |
0.6066 GBP |
0.5904 GBP |
| 2022-04-09 |
0.5969 GBP |
9,676.3130 ALGO |
0.5931 GBP |
0.5880 GBP |
0.6007 GBP |
0.5993 GBP |
| 2022-04-08 |
0.5995 GBP |
40,615.9097 ALGO |
0.6100 GBP |
0.5786 GBP |
0.6156 GBP |
0.5786 GBP |
| 2022-04-07 |
0.6042 GBP |
51,919.0963 ALGO |
0.5838 GBP |
0.5759 GBP |
0.6185 GBP |
0.6098 GBP |
| 2022-04-06 |
0.6061 GBP |
244,343.8737 ALGO |
0.6363 GBP |
0.5900 GBP |
0.6363 GBP |
0.6048 GBP |
| 2022-04-05 |
0.6688 GBP |
35,033.2266 ALGO |
0.6769 GBP |
0.6418 GBP |
0.6849 GBP |
0.6463 GBP |
| 2022-04-04 |
0.6722 GBP |
41,154.1736 ALGO |
0.7070 GBP |
0.6500 GBP |
0.7110 GBP |
0.6690 GBP |
| 2022-04-03 |
0.6976 GBP |
180,810.0629 ALGO |
0.6960 GBP |
0.5500 GBP |
0.7225 GBP |
0.7111 GBP |
| 2022-04-02 |
0.7222 GBP |
37,059.0394 ALGO |
0.7216 GBP |
0.7000 GBP |
0.7419 GBP |
0.7053 GBP |
| 2022-04-01 |
0.6932 GBP |
30,242.3540 ALGO |
0.7115 GBP |
0.6792 GBP |
0.7318 GBP |
0.7120 GBP |
| 2022-03-31 |
0.7312 GBP |
293,285.2348 ALGO |
0.7009 GBP |
0.6975 GBP |
0.7500 GBP |
0.7106 GBP |
| 2022-03-30 |
0.7189 GBP |
150,584.4927 ALGO |
0.6922 GBP |
0.6800 GBP |
0.7260 GBP |
0.7007 GBP |
| 2022-03-29 |
0.7131 GBP |
14,638.8764 ALGO |
0.7029 GBP |
0.6901 GBP |
0.7352 GBP |
0.6934 GBP |
| 2022-03-28 |
0.7269 GBP |
358,543.8001 ALGO |
0.7212 GBP |
0.6996 GBP |
0.7370 GBP |
0.7016 GBP |
| 2022-03-27 |
0.7086 GBP |
64,877.8876 ALGO |
0.7013 GBP |
0.6820 GBP |
0.7170 GBP |
0.7164 GBP |
| 2022-03-26 |
0.6788 GBP |
76,356.3588 ALGO |
0.6741 GBP |
0.6651 GBP |
0.6963 GBP |
0.6930 GBP |
| 2022-03-25 |
0.6867 GBP |
77,401.6354 ALGO |
0.6753 GBP |
0.6700 GBP |
0.7156 GBP |
0.6763 GBP |
| 2022-03-24 |
0.6569 GBP |
64,858.2434 ALGO |
0.6340 GBP |
0.6301 GBP |
0.6873 GBP |
0.6720 GBP |
| 2022-03-23 |
0.6261 GBP |
232,300.9515 ALGO |
0.6206 GBP |
0.6070 GBP |
0.6348 GBP |
0.6304 GBP |
| 2022-03-22 |
0.6223 GBP |
22,216.5778 ALGO |
0.6283 GBP |
0.6112 GBP |
0.6422 GBP |
0.6228 GBP |
| 2022-03-21 |
0.6050 GBP |
353,288.1700 ALGO |
0.5626 GBP |
0.5570 GBP |
0.6178 GBP |
0.6140 GBP |
| 2022-03-20 |
0.5724 GBP |
126,624.9845 ALGO |
0.5826 GBP |
0.5576 GBP |
0.5848 GBP |
0.5637 GBP |
| 2022-03-19 |
0.5840 GBP |
36,060.0188 ALGO |
0.5774 GBP |
0.5720 GBP |
0.5924 GBP |
0.5759 GBP |
| 2022-03-18 |
0.5742 GBP |
396,122.3495 ALGO |
0.5620 GBP |
0.5520 GBP |
0.5777 GBP |
0.5720 GBP |
| 2022-03-17 |
0.5673 GBP |
649,574.6589 ALGO |
0.5562 GBP |
0.5488 GBP |
0.5750 GBP |
0.5702 GBP |
| 2022-03-16 |
0.5534 GBP |
274,472.8032 ALGO |
0.5466 GBP |
0.5351 GBP |
0.5626 GBP |
0.5550 GBP |
| 2022-03-15 |
0.5396 GBP |
38,562.4992 ALGO |
0.5335 GBP |
0.5239 GBP |
0.5570 GBP |
0.5517 GBP |
| 2022-03-14 |
0.5309 GBP |
48,619.6153 ALGO |
0.5208 GBP |
0.5200 GBP |
0.5443 GBP |
0.5431 GBP |
| 2022-03-13 |
0.5347 GBP |
14,708.6278 ALGO |
0.5415 GBP |
0.5200 GBP |
0.5493 GBP |
0.5236 GBP |
| 2022-03-12 |
0.5464 GBP |
15,326.2009 ALGO |
0.5426 GBP |
0.5407 GBP |
0.5526 GBP |
0.5423 GBP |
| 2022-03-11 |
0.5416 GBP |
59,646.1446 ALGO |
0.5500 GBP |
0.5356 GBP |
0.5521 GBP |
0.5436 GBP |
| 2022-03-10 |
0.5609 GBP |
57,768.8095 ALGO |
0.5848 GBP |
0.5500 GBP |
0.5899 GBP |
0.5626 GBP |
| 2022-03-09 |
0.5791 GBP |
53,019.5342 ALGO |
0.5656 GBP |
0.5656 GBP |
0.5921 GBP |
0.5811 GBP |
| 2022-03-08 |
0.5641 GBP |
42,193.3484 ALGO |
0.5629 GBP |
0.5560 GBP |
0.5782 GBP |
0.5622 GBP |
| 2022-03-07 |
0.5650 GBP |
77,018.5409 ALGO |
0.5620 GBP |
0.5500 GBP |
0.5848 GBP |
0.5571 GBP |
| 2022-03-06 |
0.5767 GBP |
50,213.5065 ALGO |
0.5850 GBP |
0.5629 GBP |
0.5899 GBP |
0.5859 GBP |
| 2022-03-05 |
0.5754 GBP |
28,882.1706 ALGO |
0.5630 GBP |
0.5624 GBP |
0.5870 GBP |
0.5840 GBP |
| 2022-03-04 |
0.5910 GBP |
107,992.8977 ALGO |
0.5950 GBP |
0.5744 GBP |
0.6075 GBP |
0.5744 GBP |
| 2022-03-03 |
0.6039 GBP |
43,972.0995 ALGO |
0.6014 GBP |
0.5917 GBP |
0.6304 GBP |
0.5996 GBP |
| 2022-03-02 |
0.6236 GBP |
56,575.9344 ALGO |
0.6331 GBP |
0.6071 GBP |
0.6416 GBP |
0.6166 GBP |
| 2022-03-01 |
0.6474 GBP |
578,285.5646 ALGO |
0.6507 GBP |
0.6307 GBP |
0.6659 GBP |
0.6397 GBP |
| 2022-02-28 |
0.6281 GBP |
261,837.2240 ALGO |
0.5951 GBP |
0.5879 GBP |
0.6468 GBP |
0.6468 GBP |
| 2022-02-27 |
0.6082 GBP |
656,603.0625 ALGO |
0.6399 GBP |
0.5877 GBP |
0.6430 GBP |
0.5939 GBP |
| 2022-02-26 |
0.6313 GBP |
196,699.3888 ALGO |
0.6193 GBP |
0.6120 GBP |
0.6570 GBP |
0.6520 GBP |
| 2022-02-25 |
0.5988 GBP |
32,036.8671 ALGO |
0.5827 GBP |
0.5756 GBP |
0.6253 GBP |
0.6232 GBP |
| 2022-02-24 |
0.5571 GBP |
282,170.0860 ALGO |
0.5762 GBP |
0.5123 GBP |
0.5927 GBP |
0.5829 GBP |
| 2022-02-23 |
0.6015 GBP |
54,031.7425 ALGO |
0.5973 GBP |
0.5845 GBP |
0.6253 GBP |
0.5845 GBP |
| 2022-02-22 |
0.5833 GBP |
53,751.9568 ALGO |
0.5749 GBP |
0.5595 GBP |
0.6044 GBP |
0.5932 GBP |
| 2022-02-21 |
0.6138 GBP |
190,491.3928 ALGO |
0.6190 GBP |
0.5792 GBP |
0.6429 GBP |
0.5792 GBP |
| 2022-02-20 |
0.6285 GBP |
63,172.9138 ALGO |
0.6606 GBP |
0.6134 GBP |
0.6606 GBP |
0.6307 GBP |