Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
1.0630 GBP |
195,622.3453 ALGO |
1.1470 GBP |
1.0319 GBP |
1.1470 GBP |
1.0705 GBP |
| 2022-01-06 |
1.1293 GBP |
62,346.2132 ALGO |
1.1420 GBP |
1.1000 GBP |
1.1870 GBP |
1.1540 GBP |
| 2022-01-05 |
1.2523 GBP |
408,802.4387 ALGO |
1.2550 GBP |
1.1416 GBP |
1.3266 GBP |
1.1416 GBP |
| 2022-01-04 |
1.2869 GBP |
266,074.8166 ALGO |
1.3348 GBP |
1.2300 GBP |
1.3652 GBP |
1.2367 GBP |
| 2022-01-03 |
1.3337 GBP |
127,178.8960 ALGO |
1.2380 GBP |
1.2120 GBP |
1.3630 GBP |
1.3196 GBP |
| 2022-01-02 |
1.2399 GBP |
148,361.9460 ALGO |
1.2865 GBP |
1.2297 GBP |
1.3145 GBP |
1.2348 GBP |
| 2022-01-01 |
1.2531 GBP |
18,505.7579 ALGO |
1.2322 GBP |
1.2090 GBP |
1.3080 GBP |
1.2903 GBP |
| 2021-12-31 |
1.2633 GBP |
102,607.0203 ALGO |
1.2942 GBP |
1.2074 GBP |
1.3200 GBP |
1.2270 GBP |
| 2021-12-30 |
1.2422 GBP |
61,156.5015 ALGO |
1.1670 GBP |
1.1411 GBP |
1.3044 GBP |
1.3000 GBP |
| 2021-12-29 |
1.1204 GBP |
52,285.3563 ALGO |
1.1021 GBP |
1.0490 GBP |
1.2150 GBP |
1.1914 GBP |
| 2021-12-28 |
1.1476 GBP |
108,205.7371 ALGO |
1.2320 GBP |
1.0842 GBP |
1.2320 GBP |
1.1012 GBP |
| 2021-12-27 |
1.2366 GBP |
58,219.2296 ALGO |
1.1920 GBP |
1.1799 GBP |
1.2841 GBP |
1.2238 GBP |
| 2021-12-26 |
1.1996 GBP |
56,308.3885 ALGO |
1.1800 GBP |
1.1570 GBP |
1.2291 GBP |
1.2089 GBP |
| 2021-12-25 |
1.1712 GBP |
42,555.1533 ALGO |
1.1691 GBP |
1.1532 GBP |
1.1944 GBP |
1.1728 GBP |
| 2021-12-24 |
1.1568 GBP |
120,978.4150 ALGO |
1.0920 GBP |
1.0820 GBP |
1.2299 GBP |
1.1594 GBP |
| 2021-12-23 |
1.0806 GBP |
23,225.0588 ALGO |
1.0170 GBP |
1.0100 GBP |
1.1071 GBP |
1.1033 GBP |
| 2021-12-22 |
1.0344 GBP |
41,025.0990 ALGO |
1.0235 GBP |
1.0181 GBP |
1.0570 GBP |
1.0181 GBP |
| 2021-12-21 |
1.0093 GBP |
39,243.3975 ALGO |
0.9818 GBP |
0.9818 GBP |
1.0270 GBP |
1.0200 GBP |
| 2021-12-20 |
0.9851 GBP |
52,783.3641 ALGO |
1.0200 GBP |
0.9520 GBP |
1.0233 GBP |
0.9898 GBP |
| 2021-12-19 |
1.0426 GBP |
47,649.7152 ALGO |
1.0381 GBP |
1.0295 GBP |
1.0701 GBP |
1.0336 GBP |
| 2021-12-18 |
1.0355 GBP |
28,267.7739 ALGO |
1.0114 GBP |
1.0053 GBP |
1.0578 GBP |
1.0360 GBP |
| 2021-12-17 |
1.0158 GBP |
66,272.7641 ALGO |
1.0475 GBP |
0.9945 GBP |
1.0514 GBP |
1.0235 GBP |
| 2021-12-16 |
1.0738 GBP |
46,108.6758 ALGO |
1.0772 GBP |
1.0441 GBP |
1.0966 GBP |
1.0458 GBP |
| 2021-12-15 |
1.0503 GBP |
42,626.3905 ALGO |
1.0420 GBP |
0.9900 GBP |
1.0962 GBP |
1.0880 GBP |
| 2021-12-14 |
1.0217 GBP |
82,986.4257 ALGO |
0.9975 GBP |
0.9975 GBP |
1.0500 GBP |
1.0387 GBP |
| 2021-12-13 |
1.0494 GBP |
108,402.9703 ALGO |
1.1620 GBP |
1.0029 GBP |
1.1698 GBP |
1.0299 GBP |
| 2021-12-12 |
1.1601 GBP |
23,221.9014 ALGO |
1.1528 GBP |
1.1416 GBP |
1.1793 GBP |
1.1625 GBP |
| 2021-12-11 |
1.1352 GBP |
27,641.6679 ALGO |
1.1000 GBP |
1.0800 GBP |
1.1770 GBP |
1.1574 GBP |
| 2021-12-10 |
1.1655 GBP |
80,422.0514 ALGO |
1.1738 GBP |
1.1120 GBP |
1.2087 GBP |
1.1120 GBP |
| 2021-12-09 |
1.2280 GBP |
81,670.2552 ALGO |
1.2892 GBP |
1.1796 GBP |
1.2970 GBP |
1.1856 GBP |
| 2021-12-08 |
1.2560 GBP |
105,439.8776 ALGO |
1.2700 GBP |
1.2075 GBP |
1.2820 GBP |
1.2655 GBP |
| 2021-12-07 |
1.3173 GBP |
36,291.9954 ALGO |
1.3348 GBP |
1.2600 GBP |
1.3639 GBP |
1.2600 GBP |
| 2021-12-06 |
1.3087 GBP |
240,689.2410 ALGO |
1.3320 GBP |
1.2222 GBP |
1.4127 GBP |
1.3528 GBP |
| 2021-12-05 |
1.2751 GBP |
179,057.9884 ALGO |
1.2638 GBP |
1.2130 GBP |
1.3297 GBP |
1.3196 GBP |
| 2021-12-04 |
1.1683 GBP |
564,758.0669 ALGO |
1.3180 GBP |
1.0281 GBP |
1.4000 GBP |
1.2500 GBP |
| 2021-12-03 |
1.3839 GBP |
158,566.5912 ALGO |
1.4132 GBP |
1.2500 GBP |
1.4615 GBP |
1.3237 GBP |
| 2021-12-02 |
1.4298 GBP |
64,040.3899 ALGO |
1.4719 GBP |
1.3950 GBP |
1.5300 GBP |
1.4277 GBP |
| 2021-12-01 |
1.4544 GBP |
90,373.0476 ALGO |
1.3804 GBP |
1.3770 GBP |
1.5161 GBP |
1.4665 GBP |
| 2021-11-30 |
1.3597 GBP |
51,381.4991 ALGO |
1.3422 GBP |
1.3068 GBP |
1.4108 GBP |
1.3855 GBP |
| 2021-11-29 |
1.3449 GBP |
91,799.3143 ALGO |
1.2880 GBP |
1.2780 GBP |
1.3755 GBP |
1.3462 GBP |
| 2021-11-28 |
1.2229 GBP |
65,648.9225 ALGO |
1.2690 GBP |
1.1839 GBP |
1.2752 GBP |
1.2613 GBP |
| 2021-11-27 |
1.2760 GBP |
97,115.1677 ALGO |
1.2083 GBP |
1.2060 GBP |
1.3000 GBP |
1.2664 GBP |
| 2021-11-26 |
1.2354 GBP |
197,435.0865 ALGO |
1.3705 GBP |
1.1923 GBP |
1.3705 GBP |
1.2186 GBP |
| 2021-11-25 |
1.3585 GBP |
25,477.4866 ALGO |
1.3108 GBP |
1.2986 GBP |
1.3804 GBP |
1.3705 GBP |
| 2021-11-24 |
1.3257 GBP |
57,790.4683 ALGO |
1.3715 GBP |
1.2940 GBP |
1.3956 GBP |
1.3113 GBP |
| 2021-11-23 |
1.3143 GBP |
56,758.6325 ALGO |
1.2920 GBP |
1.2700 GBP |
1.3824 GBP |
1.3685 GBP |
| 2021-11-22 |
1.3201 GBP |
56,766.8771 ALGO |
1.3600 GBP |
1.2823 GBP |
1.3600 GBP |
1.3121 GBP |
| 2021-11-21 |
1.3613 GBP |
30,786.0727 ALGO |
1.3693 GBP |
1.3320 GBP |
1.4057 GBP |
1.3788 GBP |
| 2021-11-20 |
1.3553 GBP |
55,244.5972 ALGO |
1.4098 GBP |
1.3140 GBP |
1.4161 GBP |
1.3712 GBP |
| 2021-11-19 |
1.3617 GBP |
79,869.7788 ALGO |
1.3697 GBP |
1.3046 GBP |
1.4159 GBP |
1.3858 GBP |