Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
1.2138 GBP |
88,032.1744 ALGO |
1.1555 GBP |
1.1466 GBP |
1.2912 GBP |
1.1698 GBP |
| 2021-09-28 |
1.2040 GBP |
142,233.0462 ALGO |
1.2211 GBP |
1.1500 GBP |
1.2536 GBP |
1.1500 GBP |
| 2021-09-27 |
1.2951 GBP |
56,483.0277 ALGO |
1.3043 GBP |
1.2211 GBP |
1.3550 GBP |
1.2216 GBP |
| 2021-09-26 |
1.2378 GBP |
90,969.3261 ALGO |
1.2619 GBP |
1.1510 GBP |
1.2977 GBP |
1.2787 GBP |
| 2021-09-25 |
1.2803 GBP |
72,122.5441 ALGO |
1.3056 GBP |
1.2422 GBP |
1.3279 GBP |
1.2676 GBP |
| 2021-09-24 |
1.3182 GBP |
279,206.7100 ALGO |
1.4621 GBP |
1.2321 GBP |
1.4621 GBP |
1.3183 GBP |
| 2021-09-23 |
1.4285 GBP |
180,726.0801 ALGO |
1.3588 GBP |
1.3150 GBP |
1.4931 GBP |
1.4519 GBP |
| 2021-09-22 |
1.2936 GBP |
164,853.1089 ALGO |
1.1669 GBP |
1.1400 GBP |
1.3850 GBP |
1.3588 GBP |
| 2021-09-21 |
1.2312 GBP |
288,004.6498 ALGO |
1.2141 GBP |
1.1079 GBP |
1.3349 GBP |
1.1460 GBP |
| 2021-09-20 |
1.2377 GBP |
430,993.2685 ALGO |
1.4312 GBP |
1.0800 GBP |
1.4362 GBP |
1.2668 GBP |
| 2021-09-19 |
1.4791 GBP |
71,929.3973 ALGO |
1.5248 GBP |
1.4184 GBP |
1.5652 GBP |
1.4417 GBP |
| 2021-09-18 |
1.4782 GBP |
64,463.2098 ALGO |
1.3985 GBP |
1.3848 GBP |
1.5450 GBP |
1.5130 GBP |
| 2021-09-17 |
1.4517 GBP |
88,296.8049 ALGO |
1.4830 GBP |
1.3858 GBP |
1.5603 GBP |
1.4131 GBP |
| 2021-09-16 |
1.5349 GBP |
431,636.5976 ALGO |
1.4450 GBP |
1.3500 GBP |
1.6058 GBP |
1.4654 GBP |
| 2021-09-15 |
1.4819 GBP |
163,618.2579 ALGO |
1.4682 GBP |
1.4473 GBP |
1.5124 GBP |
1.4565 GBP |
| 2021-09-14 |
1.5104 GBP |
123,235.6176 ALGO |
1.5553 GBP |
1.4394 GBP |
1.6342 GBP |
1.4747 GBP |
| 2021-09-13 |
1.5936 GBP |
462,103.5989 ALGO |
1.7307 GBP |
1.4347 GBP |
1.8400 GBP |
1.5898 GBP |
| 2021-09-12 |
1.6396 GBP |
451,677.6784 ALGO |
1.4448 GBP |
1.3781 GBP |
1.7859 GBP |
1.7416 GBP |
| 2021-09-11 |
1.5323 GBP |
346,321.9521 ALGO |
1.4561 GBP |
1.4261 GBP |
1.6528 GBP |
1.4519 GBP |
| 2021-09-10 |
1.4875 GBP |
635,108.7459 ALGO |
1.6815 GBP |
1.3338 GBP |
1.7507 GBP |
1.3619 GBP |
| 2021-09-09 |
1.5809 GBP |
1,941,831.4797 ALGO |
1.3985 GBP |
1.3755 GBP |
1.7980 GBP |
1.6557 GBP |
| 2021-09-08 |
1.1796 GBP |
1,160,407.1394 ALGO |
0.9293 GBP |
0.8995 GBP |
1.3800 GBP |
1.2948 GBP |
| 2021-09-07 |
0.9065 GBP |
573,369.8600 ALGO |
1.0558 GBP |
0.7520 GBP |
1.0950 GBP |
0.9202 GBP |
| 2021-09-06 |
1.0105 GBP |
164,330.9774 ALGO |
0.9485 GBP |
0.9350 GBP |
1.0730 GBP |
1.0550 GBP |
| 2021-09-05 |
0.9276 GBP |
88,720.5487 ALGO |
0.8700 GBP |
0.8544 GBP |
0.9714 GBP |
0.9460 GBP |
| 2021-09-04 |
0.8738 GBP |
46,886.0831 ALGO |
0.8805 GBP |
0.8600 GBP |
0.8942 GBP |
0.8731 GBP |
| 2021-09-03 |
0.8806 GBP |
54,722.3907 ALGO |
0.8260 GBP |
0.8036 GBP |
0.9169 GBP |
0.8780 GBP |
| 2021-09-02 |
0.8306 GBP |
34,508.4007 ALGO |
0.8365 GBP |
0.8137 GBP |
0.8526 GBP |
0.8291 GBP |
| 2021-09-01 |
0.8329 GBP |
50,243.2259 ALGO |
0.8062 GBP |
0.7881 GBP |
0.8592 GBP |
0.8369 GBP |
| 2021-08-31 |
0.8111 GBP |
126,107.8393 ALGO |
0.7406 GBP |
0.7300 GBP |
0.8475 GBP |
0.7944 GBP |
| 2021-08-30 |
0.7606 GBP |
160,595.2644 ALGO |
0.7416 GBP |
0.7148 GBP |
0.7959 GBP |
0.7500 GBP |
| 2021-08-29 |
0.7505 GBP |
632,757.0871 ALGO |
0.7563 GBP |
0.7282 GBP |
0.7714 GBP |
0.7578 GBP |
| 2021-08-28 |
0.7635 GBP |
12,039.4430 ALGO |
0.7752 GBP |
0.7450 GBP |
0.7790 GBP |
0.7574 GBP |
| 2021-08-27 |
0.7496 GBP |
19,082.8976 ALGO |
0.7215 GBP |
0.7050 GBP |
0.7732 GBP |
0.7687 GBP |
| 2021-08-26 |
0.7334 GBP |
32,558.9818 ALGO |
0.7686 GBP |
0.7100 GBP |
0.7792 GBP |
0.7400 GBP |
| 2021-08-25 |
0.7428 GBP |
152,947.2472 ALGO |
0.7597 GBP |
0.7300 GBP |
0.7866 GBP |
0.7738 GBP |
| 2021-08-24 |
0.7695 GBP |
172,337.8409 ALGO |
0.8374 GBP |
0.7420 GBP |
0.8443 GBP |
0.7648 GBP |
| 2021-08-23 |
0.8326 GBP |
40,451.9703 ALGO |
0.8458 GBP |
0.8077 GBP |
0.8678 GBP |
0.8240 GBP |
| 2021-08-22 |
0.8630 GBP |
52,696.2608 ALGO |
0.8464 GBP |
0.8230 GBP |
0.9105 GBP |
0.8515 GBP |
| 2021-08-21 |
0.8422 GBP |
105,264.9745 ALGO |
0.8291 GBP |
0.8023 GBP |
0.8980 GBP |
0.8479 GBP |
| 2021-08-20 |
0.8178 GBP |
115,233.2721 ALGO |
0.7682 GBP |
0.7682 GBP |
0.8450 GBP |
0.8271 GBP |
| 2021-08-19 |
0.7261 GBP |
348,863.0618 ALGO |
0.6751 GBP |
0.6646 GBP |
0.7800 GBP |
0.7587 GBP |
| 2021-08-18 |
0.6559 GBP |
32,756.2209 ALGO |
0.6402 GBP |
0.6233 GBP |
0.6990 GBP |
0.6760 GBP |
| 2021-08-17 |
0.6856 GBP |
67,565.7784 ALGO |
0.6869 GBP |
0.6470 GBP |
0.7183 GBP |
0.6501 GBP |
| 2021-08-16 |
0.7163 GBP |
61,723.6819 ALGO |
0.7201 GBP |
0.6780 GBP |
0.7418 GBP |
0.6886 GBP |
| 2021-08-15 |
0.6981 GBP |
367,060.6623 ALGO |
0.6760 GBP |
0.6687 GBP |
0.7359 GBP |
0.7276 GBP |
| 2021-08-14 |
0.6687 GBP |
274,975.3209 ALGO |
0.6886 GBP |
0.6572 GBP |
0.7059 GBP |
0.6718 GBP |
| 2021-08-13 |
0.6686 GBP |
263,613.2100 ALGO |
0.6410 GBP |
0.6340 GBP |
0.6869 GBP |
0.6869 GBP |
| 2021-08-12 |
0.6471 GBP |
159,125.1962 ALGO |
0.6618 GBP |
0.6190 GBP |
0.6938 GBP |
0.6312 GBP |
| 2021-08-11 |
0.6813 GBP |
44,617.2730 ALGO |
0.6385 GBP |
0.6371 GBP |
0.6984 GBP |
0.6580 GBP |