Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-19 |
0.6623 GBP |
24,297.8286 ALGO |
0.6624 GBP |
0.6437 GBP |
0.6717 GBP |
0.6583 GBP |
| 2022-02-18 |
0.6661 GBP |
83,274.9854 ALGO |
0.6626 GBP |
0.6451 GBP |
0.7400 GBP |
0.6563 GBP |
| 2022-02-17 |
0.6831 GBP |
35,042.0656 ALGO |
0.7207 GBP |
0.6548 GBP |
0.7267 GBP |
0.6657 GBP |
| 2022-02-16 |
0.7329 GBP |
575,975.1664 ALGO |
0.7131 GBP |
0.7063 GBP |
0.7420 GBP |
0.7270 GBP |
| 2022-02-15 |
0.6979 GBP |
576,908.1190 ALGO |
0.6679 GBP |
0.6670 GBP |
0.7120 GBP |
0.7120 GBP |
| 2022-02-14 |
0.6749 GBP |
562,102.6926 ALGO |
0.6600 GBP |
0.6448 GBP |
0.9446 GBP |
0.6670 GBP |
| 2022-02-13 |
0.6733 GBP |
36,534.7548 ALGO |
0.6760 GBP |
0.6529 GBP |
0.6875 GBP |
0.6648 GBP |
| 2022-02-12 |
0.6803 GBP |
51,474.1907 ALGO |
0.6764 GBP |
0.6589 GBP |
0.6917 GBP |
0.6825 GBP |
| 2022-02-11 |
0.7052 GBP |
34,414.5603 ALGO |
0.7200 GBP |
0.6778 GBP |
0.7334 GBP |
0.6809 GBP |
| 2022-02-10 |
0.7623 GBP |
578,128.9338 ALGO |
0.7682 GBP |
0.7213 GBP |
0.7732 GBP |
0.7324 GBP |
| 2022-02-09 |
0.7614 GBP |
977,079.9229 ALGO |
0.7520 GBP |
0.7370 GBP |
0.7727 GBP |
0.7697 GBP |
| 2022-02-08 |
0.7622 GBP |
519,979.0025 ALGO |
0.7820 GBP |
0.7322 GBP |
0.8140 GBP |
0.7499 GBP |
| 2022-02-07 |
0.7838 GBP |
264,232.4780 ALGO |
0.7492 GBP |
0.7395 GBP |
0.8139 GBP |
0.7940 GBP |
| 2022-02-06 |
0.7399 GBP |
33,721.9623 ALGO |
0.7416 GBP |
0.7200 GBP |
0.7505 GBP |
0.7505 GBP |
| 2022-02-05 |
0.7402 GBP |
261,583.9942 ALGO |
0.7387 GBP |
0.7305 GBP |
0.7694 GBP |
0.7400 GBP |
| 2022-02-04 |
0.7116 GBP |
405,938.8673 ALGO |
0.6877 GBP |
0.6877 GBP |
0.7311 GBP |
0.7265 GBP |
| 2022-02-03 |
0.6813 GBP |
45,408.5011 ALGO |
0.6839 GBP |
0.6670 GBP |
0.6950 GBP |
0.6824 GBP |
| 2022-02-02 |
0.7235 GBP |
1,085,934.0041 ALGO |
0.7200 GBP |
0.6827 GBP |
0.7611 GBP |
0.6853 GBP |
| 2022-02-01 |
0.7246 GBP |
611,679.6579 ALGO |
0.7073 GBP |
0.7058 GBP |
0.7333 GBP |
0.7114 GBP |
| 2022-01-31 |
0.7031 GBP |
377,974.1478 ALGO |
0.7000 GBP |
0.6750 GBP |
0.7218 GBP |
0.7116 GBP |
| 2022-01-30 |
0.7142 GBP |
983,924.1196 ALGO |
0.7192 GBP |
0.6950 GBP |
0.7387 GBP |
0.7030 GBP |
| 2022-01-29 |
0.7291 GBP |
707,109.6755 ALGO |
0.7191 GBP |
0.7191 GBP |
0.7510 GBP |
0.7213 GBP |
| 2022-01-28 |
0.7126 GBP |
678,350.7248 ALGO |
0.7131 GBP |
0.6932 GBP |
0.7336 GBP |
0.7203 GBP |
| 2022-01-27 |
0.6966 GBP |
498,828.9902 ALGO |
0.6763 GBP |
0.6556 GBP |
0.7157 GBP |
0.6911 GBP |
| 2022-01-26 |
0.7081 GBP |
646,613.8117 ALGO |
0.6806 GBP |
0.6674 GBP |
0.7335 GBP |
0.6908 GBP |
| 2022-01-25 |
0.6752 GBP |
363,131.6454 ALGO |
0.6774 GBP |
0.6455 GBP |
0.7000 GBP |
0.6813 GBP |
| 2022-01-24 |
0.6542 GBP |
586,692.9607 ALGO |
0.7191 GBP |
0.6085 GBP |
0.7191 GBP |
0.6907 GBP |
| 2022-01-23 |
0.7138 GBP |
83,518.8000 ALGO |
0.7028 GBP |
0.6200 GBP |
0.7379 GBP |
0.7030 GBP |
| 2022-01-22 |
0.6435 GBP |
564,859.5727 ALGO |
0.7590 GBP |
0.5913 GBP |
0.7818 GBP |
0.6874 GBP |
| 2022-01-21 |
0.8032 GBP |
538,530.8495 ALGO |
0.8500 GBP |
0.7414 GBP |
0.8815 GBP |
0.7696 GBP |
| 2022-01-20 |
0.9526 GBP |
158,566.7597 ALGO |
0.9300 GBP |
0.8750 GBP |
0.9715 GBP |
0.8873 GBP |
| 2022-01-19 |
0.9391 GBP |
62,306.8104 ALGO |
0.9620 GBP |
0.9036 GBP |
0.9690 GBP |
0.9245 GBP |
| 2022-01-18 |
0.9589 GBP |
214,507.8153 ALGO |
0.9901 GBP |
0.9430 GBP |
0.9962 GBP |
0.9720 GBP |
| 2022-01-17 |
1.0059 GBP |
45,394.6442 ALGO |
1.0502 GBP |
0.9820 GBP |
1.0520 GBP |
0.9908 GBP |
| 2022-01-16 |
1.0377 GBP |
142,998.0747 ALGO |
1.0070 GBP |
1.0020 GBP |
1.0562 GBP |
1.0480 GBP |
| 2022-01-15 |
1.0120 GBP |
21,207.6095 ALGO |
1.0138 GBP |
0.9970 GBP |
1.0320 GBP |
1.0120 GBP |
| 2022-01-14 |
0.9991 GBP |
43,391.5189 ALGO |
0.9937 GBP |
0.9670 GBP |
1.0266 GBP |
1.0149 GBP |
| 2022-01-13 |
1.0620 GBP |
159,432.5168 ALGO |
1.0800 GBP |
0.9840 GBP |
1.0800 GBP |
0.9937 GBP |
| 2022-01-12 |
1.0833 GBP |
670,585.6511 ALGO |
1.0662 GBP |
1.0570 GBP |
1.1017 GBP |
1.0888 GBP |
| 2022-01-11 |
1.0364 GBP |
20,509.4108 ALGO |
1.0078 GBP |
0.9970 GBP |
1.0611 GBP |
1.0544 GBP |
| 2022-01-10 |
0.9939 GBP |
288,555.6854 ALGO |
1.0287 GBP |
0.9647 GBP |
1.0662 GBP |
1.0195 GBP |
| 2022-01-09 |
1.0351 GBP |
52,325.2035 ALGO |
1.0132 GBP |
1.0120 GBP |
1.0611 GBP |
1.0326 GBP |