Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
1.5262 GBP |
799,216.7959 ALGO |
1.2269 GBP |
1.2250 GBP |
2.0779 GBP |
1.3488 GBP |
| 2021-11-17 |
1.2298 GBP |
73,503.7523 ALGO |
1.2910 GBP |
1.1890 GBP |
1.3094 GBP |
1.2161 GBP |
| 2021-11-16 |
1.2883 GBP |
312,971.8648 ALGO |
1.4054 GBP |
1.1691 GBP |
1.4054 GBP |
1.3020 GBP |
| 2021-11-15 |
1.4444 GBP |
109,174.3760 ALGO |
1.4797 GBP |
1.3888 GBP |
1.4920 GBP |
1.4181 GBP |
| 2021-11-14 |
1.4925 GBP |
109,466.7980 ALGO |
1.5470 GBP |
1.4351 GBP |
1.5683 GBP |
1.4738 GBP |
| 2021-11-13 |
1.5575 GBP |
79,481.1555 ALGO |
1.6110 GBP |
1.5182 GBP |
1.6110 GBP |
1.5566 GBP |
| 2021-11-12 |
1.6506 GBP |
501,360.2275 ALGO |
1.5120 GBP |
1.5020 GBP |
1.7500 GBP |
1.5971 GBP |
| 2021-11-11 |
1.4768 GBP |
116,123.1302 ALGO |
1.4252 GBP |
1.4054 GBP |
1.5375 GBP |
1.5223 GBP |
| 2021-11-10 |
1.5148 GBP |
287,902.8098 ALGO |
1.4344 GBP |
1.3818 GBP |
1.6990 GBP |
1.4332 GBP |
| 2021-11-09 |
1.4653 GBP |
257,680.7806 ALGO |
1.5100 GBP |
1.4252 GBP |
1.5100 GBP |
1.4602 GBP |
| 2021-11-08 |
1.4423 GBP |
149,492.0639 ALGO |
1.3756 GBP |
1.3665 GBP |
1.5337 GBP |
1.4850 GBP |
| 2021-11-07 |
1.3692 GBP |
76,976.3856 ALGO |
1.3619 GBP |
1.3529 GBP |
1.3874 GBP |
1.3800 GBP |
| 2021-11-06 |
1.3428 GBP |
49,597.9697 ALGO |
1.3678 GBP |
1.3220 GBP |
1.3824 GBP |
1.3642 GBP |
| 2021-11-05 |
1.3831 GBP |
56,395.9824 ALGO |
1.3805 GBP |
1.3593 GBP |
1.4198 GBP |
1.3736 GBP |
| 2021-11-04 |
1.3768 GBP |
84,630.1572 ALGO |
1.4110 GBP |
1.3508 GBP |
1.4315 GBP |
1.3735 GBP |
| 2021-11-03 |
1.3918 GBP |
196,590.7650 ALGO |
1.3650 GBP |
1.3370 GBP |
1.4500 GBP |
1.4054 GBP |
| 2021-11-02 |
1.3748 GBP |
179,299.2870 ALGO |
1.3415 GBP |
1.3314 GBP |
1.4027 GBP |
1.3692 GBP |
| 2021-11-01 |
1.3421 GBP |
116,924.2898 ALGO |
1.3406 GBP |
1.3024 GBP |
1.3643 GBP |
1.3370 GBP |
| 2021-10-31 |
1.3280 GBP |
62,496.4593 ALGO |
1.3329 GBP |
1.2900 GBP |
1.3525 GBP |
1.3446 GBP |
| 2021-10-30 |
1.3302 GBP |
75,688.7155 ALGO |
1.3663 GBP |
1.3010 GBP |
1.3683 GBP |
1.3281 GBP |
| 2021-10-29 |
1.3607 GBP |
122,428.2300 ALGO |
1.3347 GBP |
1.3341 GBP |
1.4000 GBP |
1.3669 GBP |
| 2021-10-28 |
1.3264 GBP |
206,374.8128 ALGO |
1.3220 GBP |
1.2800 GBP |
1.3621 GBP |
1.3461 GBP |
| 2021-10-27 |
1.3535 GBP |
278,125.9072 ALGO |
1.4839 GBP |
1.2473 GBP |
1.5144 GBP |
1.3220 GBP |
| 2021-10-26 |
1.4632 GBP |
198,795.8439 ALGO |
1.4833 GBP |
1.4189 GBP |
1.5231 GBP |
1.4450 GBP |
| 2021-10-25 |
1.4209 GBP |
186,085.7391 ALGO |
1.3242 GBP |
1.3242 GBP |
1.4900 GBP |
1.4498 GBP |
| 2021-10-24 |
1.3282 GBP |
72,770.0192 ALGO |
1.3902 GBP |
1.3000 GBP |
1.3943 GBP |
1.3236 GBP |
| 2021-10-23 |
1.3837 GBP |
80,835.4636 ALGO |
1.3520 GBP |
1.3470 GBP |
1.4546 GBP |
1.3830 GBP |
| 2021-10-22 |
1.3663 GBP |
208,488.7263 ALGO |
1.3051 GBP |
1.2861 GBP |
1.4400 GBP |
1.3422 GBP |
| 2021-10-21 |
1.3107 GBP |
163,610.0447 ALGO |
1.2938 GBP |
1.2701 GBP |
1.3621 GBP |
1.2880 GBP |
| 2021-10-20 |
1.2683 GBP |
99,017.6293 ALGO |
1.2403 GBP |
1.2244 GBP |
1.3166 GBP |
1.2901 GBP |
| 2021-10-19 |
1.2431 GBP |
99,315.2087 ALGO |
1.2576 GBP |
1.2221 GBP |
1.2779 GBP |
1.2445 GBP |
| 2021-10-18 |
1.2642 GBP |
82,550.9532 ALGO |
1.2860 GBP |
1.2407 GBP |
1.2989 GBP |
1.2600 GBP |
| 2021-10-17 |
1.3167 GBP |
77,596.0266 ALGO |
1.3033 GBP |
1.2561 GBP |
1.3746 GBP |
1.2794 GBP |
| 2021-10-16 |
1.3153 GBP |
72,624.4261 ALGO |
1.2727 GBP |
1.2636 GBP |
1.3427 GBP |
1.3069 GBP |
| 2021-10-15 |
1.2822 GBP |
86,050.3469 ALGO |
1.3138 GBP |
1.2568 GBP |
1.3138 GBP |
1.2742 GBP |
| 2021-10-14 |
1.3377 GBP |
50,641.0160 ALGO |
1.3428 GBP |
1.3010 GBP |
1.3738 GBP |
1.3235 GBP |
| 2021-10-13 |
1.2992 GBP |
73,563.5511 ALGO |
1.2787 GBP |
1.2420 GBP |
1.3406 GBP |
1.3406 GBP |
| 2021-10-12 |
1.2463 GBP |
187,826.2813 ALGO |
1.2515 GBP |
1.1830 GBP |
1.2891 GBP |
1.2795 GBP |
| 2021-10-11 |
1.2824 GBP |
95,757.6388 ALGO |
1.2935 GBP |
1.2386 GBP |
1.3422 GBP |
1.2608 GBP |
| 2021-10-10 |
1.3820 GBP |
259,500.4088 ALGO |
1.3800 GBP |
1.3000 GBP |
2.0000 GBP |
1.3000 GBP |
| 2021-10-09 |
1.3986 GBP |
87,567.5327 ALGO |
1.3878 GBP |
1.3694 GBP |
1.4741 GBP |
1.3975 GBP |
| 2021-10-08 |
1.4335 GBP |
156,426.7493 ALGO |
1.3807 GBP |
1.3807 GBP |
1.4659 GBP |
1.3967 GBP |
| 2021-10-07 |
1.3458 GBP |
281,842.0979 ALGO |
1.3313 GBP |
1.2905 GBP |
1.4210 GBP |
1.3750 GBP |
| 2021-10-06 |
1.3769 GBP |
281,341.9129 ALGO |
1.4477 GBP |
1.3161 GBP |
1.4578 GBP |
1.3412 GBP |
| 2021-10-05 |
1.4534 GBP |
81,732.7527 ALGO |
1.4184 GBP |
1.4102 GBP |
1.5110 GBP |
1.4501 GBP |
| 2021-10-04 |
1.4728 GBP |
313,448.6156 ALGO |
1.4598 GBP |
1.3862 GBP |
1.5424 GBP |
1.4381 GBP |
| 2021-10-03 |
1.4096 GBP |
131,223.3386 ALGO |
1.3127 GBP |
1.2800 GBP |
1.4705 GBP |
1.4513 GBP |
| 2021-10-02 |
1.3150 GBP |
57,158.7970 ALGO |
1.2935 GBP |
1.2641 GBP |
1.3858 GBP |
1.3390 GBP |
| 2021-10-01 |
1.2644 GBP |
85,616.6392 ALGO |
1.2110 GBP |
1.1875 GBP |
1.3375 GBP |
1.3052 GBP |
| 2021-09-30 |
1.1987 GBP |
129,057.4066 ALGO |
1.1873 GBP |
1.1750 GBP |
1.2332 GBP |
1.1983 GBP |