Identifier on Kraken: ALGOGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-06 |
0.7103 GBP |
36,948.9721 ALGO |
0.6907 GBP |
0.6867 GBP |
0.7233 GBP |
0.7200 GBP |
| 2021-06-05 |
0.7289 GBP |
92,018.9832 ALGO |
0.7350 GBP |
0.6788 GBP |
0.7707 GBP |
0.6819 GBP |
| 2021-06-04 |
0.7282 GBP |
86,218.0251 ALGO |
0.7855 GBP |
0.6900 GBP |
0.8000 GBP |
0.7124 GBP |
| 2021-06-03 |
0.7674 GBP |
97,590.5020 ALGO |
0.7190 GBP |
0.7150 GBP |
0.8150 GBP |
0.7877 GBP |
| 2021-06-02 |
0.6757 GBP |
102,526.9842 ALGO |
0.6291 GBP |
0.6286 GBP |
0.7500 GBP |
0.7300 GBP |
| 2021-06-01 |
0.6359 GBP |
41,632.9780 ALGO |
0.6600 GBP |
0.6225 GBP |
0.6650 GBP |
0.6300 GBP |
| 2021-05-31 |
0.6260 GBP |
37,845.9228 ALGO |
0.5932 GBP |
0.5761 GBP |
0.6549 GBP |
0.6549 GBP |
| 2021-05-30 |
0.6055 GBP |
56,478.5016 ALGO |
0.5826 GBP |
0.5559 GBP |
0.6310 GBP |
0.5989 GBP |
| 2021-05-29 |
0.5950 GBP |
145,950.3446 ALGO |
0.6379 GBP |
0.5621 GBP |
0.6489 GBP |
0.5774 GBP |
| 2021-05-28 |
0.6287 GBP |
118,425.3460 ALGO |
0.6800 GBP |
0.6000 GBP |
0.6950 GBP |
0.6153 GBP |
| 2021-05-27 |
0.7004 GBP |
91,123.9616 ALGO |
0.7257 GBP |
0.6662 GBP |
0.7257 GBP |
0.6900 GBP |
| 2021-05-26 |
0.7118 GBP |
107,403.5992 ALGO |
0.6937 GBP |
0.6800 GBP |
0.7469 GBP |
0.7116 GBP |
| 2021-05-25 |
0.6572 GBP |
480,630.6424 ALGO |
0.6950 GBP |
0.6150 GBP |
0.7192 GBP |
0.6967 GBP |
| 2021-05-24 |
0.6617 GBP |
507,714.0242 ALGO |
0.5865 GBP |
0.5787 GBP |
0.7101 GBP |
0.6786 GBP |
| 2021-05-23 |
0.5895 GBP |
1,381,547.4432 ALGO |
0.6896 GBP |
0.4829 GBP |
0.7340 GBP |
0.5731 GBP |
| 2021-05-22 |
0.6638 GBP |
803,434.7377 ALGO |
0.6774 GBP |
0.6098 GBP |
0.7900 GBP |
0.7101 GBP |
| 2021-05-21 |
0.7016 GBP |
733,170.7227 ALGO |
0.7935 GBP |
0.5000 GBP |
0.8114 GBP |
0.6788 GBP |
| 2021-05-20 |
0.7298 GBP |
496,030.9686 ALGO |
0.6731 GBP |
0.6049 GBP |
0.7931 GBP |
0.7791 GBP |
| 2021-05-19 |
0.7369 GBP |
1,142,323.4715 ALGO |
0.9547 GBP |
0.5426 GBP |
0.9788 GBP |
0.7242 GBP |
| 2021-05-18 |
0.9498 GBP |
163,902.6586 ALGO |
0.9044 GBP |
0.9044 GBP |
1.0150 GBP |
0.9504 GBP |
| 2021-05-17 |
0.9373 GBP |
234,048.8389 ALGO |
0.9908 GBP |
0.8907 GBP |
1.0000 GBP |
0.8961 GBP |
| 2021-05-16 |
1.0226 GBP |
342,015.7227 ALGO |
1.0100 GBP |
0.9467 GBP |
1.0932 GBP |
0.9831 GBP |
| 2021-05-15 |
1.0259 GBP |
113,824.5290 ALGO |
1.0472 GBP |
0.9850 GBP |
1.0920 GBP |
0.9900 GBP |
| 2021-05-14 |
1.0185 GBP |
45,851.3428 ALGO |
0.9700 GBP |
0.9500 GBP |
1.0500 GBP |
1.0439 GBP |
| 2021-05-13 |
0.9456 GBP |
172,021.0643 ALGO |
0.9114 GBP |
0.8678 GBP |
1.0344 GBP |
0.9622 GBP |
| 2021-05-12 |
1.0030 GBP |
67,255.8821 ALGO |
1.0457 GBP |
0.9443 GBP |
1.1000 GBP |
0.9443 GBP |
| 2021-05-11 |
1.0044 GBP |
28,827.9883 ALGO |
0.9700 GBP |
0.9500 GBP |
1.0400 GBP |
1.0311 GBP |
| 2021-05-10 |
1.0339 GBP |
62,243.3398 ALGO |
1.0801 GBP |
0.8000 GBP |
1.1097 GBP |
0.9847 GBP |
| 2021-05-09 |
1.0697 GBP |
72,557.7382 ALGO |
1.0933 GBP |
1.0373 GBP |
1.1000 GBP |
1.0819 GBP |
| 2021-05-08 |
1.1188 GBP |
102,152.3680 ALGO |
1.1269 GBP |
1.0756 GBP |
1.1626 GBP |
1.0928 GBP |
| 2021-05-07 |
1.1479 GBP |
71,421.5832 ALGO |
1.1118 GBP |
1.0681 GBP |
1.2142 GBP |
1.1221 GBP |
| 2021-05-06 |
1.0989 GBP |
186,329.3575 ALGO |
1.0414 GBP |
1.0351 GBP |
1.1606 GBP |
1.1083 GBP |
| 2021-05-05 |
1.0277 GBP |
52,141.1582 ALGO |
0.9147 GBP |
0.9147 GBP |
1.0451 GBP |
1.0375 GBP |
| 2021-05-04 |
0.9835 GBP |
207,304.9942 ALGO |
1.0231 GBP |
0.9367 GBP |
1.0416 GBP |
0.9469 GBP |
| 2021-05-03 |
1.0426 GBP |
48,302.0001 ALGO |
1.0089 GBP |
1.0089 GBP |
1.0644 GBP |
1.0395 GBP |
| 2021-05-02 |
0.9843 GBP |
179,168.7334 ALGO |
1.0133 GBP |
0.9690 GBP |
1.0312 GBP |
0.9992 GBP |
| 2021-05-01 |
1.0089 GBP |
64,957.6802 ALGO |
1.0136 GBP |
0.9876 GBP |
1.0266 GBP |
1.0103 GBP |
| 2021-04-30 |
1.0058 GBP |
141,209.9954 ALGO |
0.9447 GBP |
0.9447 GBP |
1.0416 GBP |
1.0113 GBP |
| 2021-04-29 |
0.9387 GBP |
40,368.1326 ALGO |
0.9191 GBP |
0.8736 GBP |
0.9934 GBP |
0.9494 GBP |
| 2021-04-28 |
0.8963 GBP |
112,531.9933 ALGO |
0.9422 GBP |
0.8804 GBP |
0.9629 GBP |
0.9184 GBP |
| 2021-04-27 |
0.9187 GBP |
156,496.8257 ALGO |
0.8978 GBP |
0.8911 GBP |
0.9547 GBP |
0.9388 GBP |
| 2021-04-26 |
0.8689 GBP |
45,105.5714 ALGO |
0.8174 GBP |
0.8119 GBP |
0.8974 GBP |
0.8899 GBP |
| 2021-04-25 |
0.8129 GBP |
49,635.9308 ALGO |
0.7892 GBP |
0.7680 GBP |
0.8651 GBP |
0.7958 GBP |
| 2021-04-24 |
0.8089 GBP |
45,199.6259 ALGO |
0.8374 GBP |
0.7874 GBP |
0.8432 GBP |
0.8024 GBP |
| 2021-04-23 |
0.7864 GBP |
184,255.3750 ALGO |
0.8424 GBP |
0.6785 GBP |
0.8592 GBP |
0.8245 GBP |
| 2021-04-22 |
0.9072 GBP |
291,439.7744 ALGO |
0.8731 GBP |
0.8300 GBP |
0.9543 GBP |
0.8672 GBP |
| 2021-04-21 |
0.9096 GBP |
109,415.2969 ALGO |
0.9306 GBP |
0.8664 GBP |
0.9644 GBP |
0.8664 GBP |
| 2021-04-20 |
0.9397 GBP |
121,137.8871 ALGO |
0.9242 GBP |
0.8374 GBP |
1.3490 GBP |
0.9347 GBP |
| 2021-04-19 |
1.0237 GBP |
53,944.7750 ALGO |
1.1000 GBP |
0.9263 GBP |
1.1220 GBP |
0.9275 GBP |
| 2021-04-18 |
1.0506 GBP |
99,138.1662 ALGO |
1.2370 GBP |
0.9493 GBP |
1.2370 GBP |
1.0708 GBP |