Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.3740 EUR |
1,414,001.4179 ALGO |
0.3616 EUR |
0.3482 EUR |
0.3970 EUR |
0.3846 EUR |
| 2024-12-23 |
0.3462 EUR |
1,212,657.3593 ALGO |
0.3310 EUR |
0.3224 EUR |
0.3581 EUR |
0.3499 EUR |
| 2024-12-22 |
0.3337 EUR |
1,890,885.7816 ALGO |
0.3125 EUR |
0.3045 EUR |
0.3426 EUR |
0.3339 EUR |
| 2024-12-21 |
0.3385 EUR |
841,794.1529 ALGO |
0.3324 EUR |
0.3130 EUR |
0.3610 EUR |
0.3225 EUR |
| 2024-12-20 |
0.3058 EUR |
6,357,960.9490 ALGO |
0.3212 EUR |
0.2718 EUR |
0.3420 EUR |
0.3176 EUR |
| 2024-12-19 |
0.3317 EUR |
4,394,070.0295 ALGO |
0.3551 EUR |
0.3092 EUR |
0.3670 EUR |
0.3271 EUR |
| 2024-12-18 |
0.3723 EUR |
3,698,444.5941 ALGO |
0.3949 EUR |
0.3477 EUR |
0.3949 EUR |
0.3558 EUR |
| 2024-12-17 |
0.4049 EUR |
2,504,615.8385 ALGO |
0.3921 EUR |
0.3836 EUR |
0.4210 EUR |
0.3941 EUR |
| 2024-12-16 |
0.4001 EUR |
2,460,642.8199 ALGO |
0.4068 EUR |
0.3833 EUR |
0.4149 EUR |
0.4055 EUR |
| 2024-12-15 |
0.4005 EUR |
864,222.7903 ALGO |
0.3993 EUR |
0.3876 EUR |
0.4130 EUR |
0.4068 EUR |
| 2024-12-14 |
0.4001 EUR |
2,557,014.9614 ALGO |
0.4158 EUR |
0.3889 EUR |
0.4163 EUR |
0.3891 EUR |
| 2024-12-13 |
0.4146 EUR |
2,041,530.5110 ALGO |
0.4088 EUR |
0.3978 EUR |
0.4338 EUR |
0.4182 EUR |
| 2024-12-12 |
0.4255 EUR |
2,250,289.7832 ALGO |
0.4306 EUR |
0.4050 EUR |
0.4550 EUR |
0.4109 EUR |
| 2024-12-11 |
0.4187 EUR |
4,057,359.0946 ALGO |
0.4027 EUR |
0.3813 EUR |
0.4430 EUR |
0.4372 EUR |
| 2024-12-10 |
0.3797 EUR |
4,284,169.7895 ALGO |
0.3951 EUR |
0.3522 EUR |
0.4122 EUR |
0.4000 EUR |
| 2024-12-09 |
0.4080 EUR |
5,876,300.7679 ALGO |
0.4695 EUR |
0.3366 EUR |
0.4698 EUR |
0.3958 EUR |
| 2024-12-08 |
0.4708 EUR |
2,803,710.5673 ALGO |
0.4792 EUR |
0.4592 EUR |
0.4938 EUR |
0.4667 EUR |
| 2024-12-07 |
0.4671 EUR |
2,239,840.3144 ALGO |
0.4732 EUR |
0.4417 EUR |
0.5000 EUR |
0.4763 EUR |
| 2024-12-06 |
0.4313 EUR |
4,859,434.0098 ALGO |
0.4249 EUR |
0.4065 EUR |
0.4590 EUR |
0.4502 EUR |
| 2024-12-05 |
0.4538 EUR |
3,993,916.2552 ALGO |
0.4555 EUR |
0.4308 EUR |
0.4690 EUR |
0.4409 EUR |
| 2024-12-04 |
0.4796 EUR |
9,869,790.9334 ALGO |
0.4827 EUR |
0.4446 EUR |
0.5131 EUR |
0.4641 EUR |
| 2024-12-03 |
0.5325 EUR |
12,305,599.4361 ALGO |
0.4805 EUR |
0.4805 EUR |
0.5840 EUR |
0.5138 EUR |
| 2024-12-02 |
0.4642 EUR |
3,621,600.3064 ALGO |
0.4599 EUR |
0.4337 EUR |
0.4978 EUR |
0.4600 EUR |
| 2024-12-01 |
0.4562 EUR |
6,900,636.1355 ALGO |
0.4152 EUR |
0.4005 EUR |
0.4950 EUR |
0.4693 EUR |
| 2024-11-30 |
0.4157 EUR |
11,052,843.3563 ALGO |
0.4181 EUR |
0.3767 EUR |
0.4633 EUR |
0.4210 EUR |
| 2024-11-29 |
0.3643 EUR |
11,944,026.0831 ALGO |
0.3043 EUR |
0.3022 EUR |
0.4230 EUR |
0.4153 EUR |
| 2024-11-28 |
0.2808 EUR |
1,914,809.4701 ALGO |
0.2765 EUR |
0.2682 EUR |
0.2987 EUR |
0.2940 EUR |
| 2024-11-27 |
0.2825 EUR |
3,798,820.7318 ALGO |
0.2826 EUR |
0.2736 EUR |
0.2950 EUR |
0.2817 EUR |
| 2024-11-26 |
0.2612 EUR |
3,289,287.8782 ALGO |
0.2462 EUR |
0.2381 EUR |
0.2749 EUR |
0.2721 EUR |
| 2024-11-25 |
0.2642 EUR |
2,807,033.6600 ALGO |
0.2692 EUR |
0.2497 EUR |
0.2799 EUR |
0.2518 EUR |
| 2024-11-24 |
0.2734 EUR |
3,973,752.8001 ALGO |
0.2802 EUR |
0.2442 EUR |
0.3132 EUR |
0.2685 EUR |
| 2024-11-23 |
0.2850 EUR |
9,567,708.5976 ALGO |
0.2480 EUR |
0.2480 EUR |
0.3100 EUR |
0.2729 EUR |
| 2024-11-22 |
0.2293 EUR |
6,496,051.1037 ALGO |
0.2047 EUR |
0.2046 EUR |
0.2456 EUR |
0.2447 EUR |
| 2024-11-21 |
0.2009 EUR |
3,685,380.1696 ALGO |
0.1992 EUR |
0.1924 EUR |
0.2103 EUR |
0.2043 EUR |
| 2024-11-20 |
0.2086 EUR |
3,275,454.2169 ALGO |
0.2105 EUR |
0.1978 EUR |
0.2208 EUR |
0.1996 EUR |
| 2024-11-19 |
0.2132 EUR |
6,599,967.9285 ALGO |
0.2039 EUR |
0.1945 EUR |
0.2250 EUR |
0.2146 EUR |
| 2024-11-18 |
0.2005 EUR |
5,845,588.3715 ALGO |
0.1733 EUR |
0.1723 EUR |
0.2186 EUR |
0.2020 EUR |
| 2024-11-17 |
0.1793 EUR |
1,569,684.1217 ALGO |
0.1858 EUR |
0.1740 EUR |
0.1874 EUR |
0.1742 EUR |
| 2024-11-16 |
0.1889 EUR |
12,276,888.3202 ALGO |
0.1759 EUR |
0.1733 EUR |
0.2118 EUR |
0.1872 EUR |
| 2024-11-15 |
0.1651 EUR |
14,681,498.2922 ALGO |
0.1387 EUR |
0.1387 EUR |
0.1820 EUR |
0.1723 EUR |
| 2024-11-14 |
0.1390 EUR |
1,612,707.7339 ALGO |
0.1379 EUR |
0.1340 EUR |
0.1473 EUR |
0.1387 EUR |
| 2024-11-13 |
0.1381 EUR |
1,977,848.6277 ALGO |
0.1451 EUR |
0.1310 EUR |
0.1459 EUR |
0.1413 EUR |
| 2024-11-12 |
0.1434 EUR |
2,149,200.8688 ALGO |
0.1484 EUR |
0.1328 EUR |
0.1527 EUR |
0.1402 EUR |
| 2024-11-11 |
0.1384 EUR |
1,498,645.3393 ALGO |
0.1357 EUR |
0.1325 EUR |
0.1443 EUR |
0.1431 EUR |
| 2024-11-10 |
0.1320 EUR |
1,333,743.1602 ALGO |
0.1250 EUR |
0.1246 EUR |
0.1377 EUR |
0.1375 EUR |
| 2024-11-09 |
0.1231 EUR |
678,940.0152 ALGO |
0.1219 EUR |
0.1199 EUR |
0.1244 EUR |
0.1223 EUR |
| 2024-11-08 |
0.1150 EUR |
3,249,195.5099 ALGO |
0.1142 EUR |
0.1124 EUR |
0.1194 EUR |
0.1191 EUR |
| 2024-11-07 |
0.1141 EUR |
530,822.5101 ALGO |
0.1135 EUR |
0.1110 EUR |
0.1166 EUR |
0.1135 EUR |
| 2024-11-06 |
0.1117 EUR |
604,372.9457 ALGO |
0.1045 EUR |
0.1045 EUR |
0.1132 EUR |
0.1119 EUR |
| 2024-11-05 |
0.1036 EUR |
375,349.9726 ALGO |
0.1013 EUR |
0.1009 EUR |
0.1057 EUR |
0.1048 EUR |