Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.3897 EUR |
134,421.1413 ALGO |
0.3848 EUR |
0.3820 EUR |
0.3987 EUR |
0.3904 EUR |
| 2025-01-25 |
0.3811 EUR |
381,354.6283 ALGO |
0.3802 EUR |
0.3761 EUR |
0.3886 EUR |
0.3791 EUR |
| 2025-01-24 |
0.3929 EUR |
1,320,430.2285 ALGO |
0.3955 EUR |
0.3766 EUR |
0.4065 EUR |
0.3859 EUR |
| 2025-01-23 |
0.3847 EUR |
2,643,037.7829 ALGO |
0.3896 EUR |
0.3744 EUR |
0.4065 EUR |
0.4012 EUR |
| 2025-01-22 |
0.3997 EUR |
1,408,891.1524 ALGO |
0.4063 EUR |
0.3920 EUR |
0.4130 EUR |
0.3920 EUR |
| 2025-01-21 |
0.4146 EUR |
2,865,242.3340 ALGO |
0.4129 EUR |
0.3910 EUR |
0.4272 EUR |
0.4144 EUR |
| 2025-01-20 |
0.4244 EUR |
2,217,994.0443 ALGO |
0.3850 EUR |
0.3728 EUR |
0.4642 EUR |
0.4290 EUR |
| 2025-01-19 |
0.4252 EUR |
2,636,848.3417 ALGO |
0.4303 EUR |
0.4037 EUR |
0.4445 EUR |
0.4327 EUR |
| 2025-01-18 |
0.4320 EUR |
2,199,912.5923 ALGO |
0.4557 EUR |
0.4205 EUR |
0.4613 EUR |
0.4248 EUR |
| 2025-01-17 |
0.4653 EUR |
1,891,276.6970 ALGO |
0.4502 EUR |
0.4492 EUR |
0.4805 EUR |
0.4557 EUR |
| 2025-01-16 |
0.4515 EUR |
3,213,345.5267 ALGO |
0.4311 EUR |
0.4135 EUR |
0.4726 EUR |
0.4572 EUR |
| 2025-01-15 |
0.3991 EUR |
4,931,230.7137 ALGO |
0.3618 EUR |
0.3593 EUR |
0.4353 EUR |
0.4328 EUR |
| 2025-01-14 |
0.3517 EUR |
3,478,236.3859 ALGO |
0.3405 EUR |
0.3371 EUR |
0.3679 EUR |
0.3598 EUR |
| 2025-01-13 |
0.3321 EUR |
3,403,608.7695 ALGO |
0.3519 EUR |
0.3173 EUR |
0.3647 EUR |
0.3305 EUR |
| 2025-01-12 |
0.3582 EUR |
264,154.9920 ALGO |
0.3675 EUR |
0.3456 EUR |
0.3693 EUR |
0.3502 EUR |
| 2025-01-11 |
0.3580 EUR |
575,018.4362 ALGO |
0.3636 EUR |
0.3505 EUR |
0.3636 EUR |
0.3547 EUR |
| 2025-01-10 |
0.3534 EUR |
2,964,882.7760 ALGO |
0.3327 EUR |
0.3290 EUR |
0.3763 EUR |
0.3663 EUR |
| 2025-01-09 |
0.3371 EUR |
4,368,935.1708 ALGO |
0.3474 EUR |
0.3268 EUR |
0.3530 EUR |
0.3340 EUR |
| 2025-01-08 |
0.3505 EUR |
2,616,236.1472 ALGO |
0.3637 EUR |
0.3303 EUR |
0.3692 EUR |
0.3447 EUR |
| 2025-01-07 |
0.3774 EUR |
2,365,893.3359 ALGO |
0.3998 EUR |
0.3586 EUR |
0.4088 EUR |
0.3652 EUR |
| 2025-01-06 |
0.3984 EUR |
3,145,833.7636 ALGO |
0.3925 EUR |
0.3848 EUR |
0.4159 EUR |
0.4065 EUR |
| 2025-01-05 |
0.3906 EUR |
1,216,750.6522 ALGO |
0.3961 EUR |
0.3846 EUR |
0.4033 EUR |
0.3943 EUR |
| 2025-01-04 |
0.4015 EUR |
701,282.7544 ALGO |
0.4074 EUR |
0.3933 EUR |
0.4186 EUR |
0.4000 EUR |
| 2025-01-03 |
0.3981 EUR |
1,523,360.8927 ALGO |
0.3830 EUR |
0.3830 EUR |
0.4139 EUR |
0.4033 EUR |
| 2025-01-02 |
0.3834 EUR |
1,470,130.5126 ALGO |
0.3645 EUR |
0.3645 EUR |
0.3940 EUR |
0.3881 EUR |
| 2025-01-01 |
0.3420 EUR |
1,857,428.3821 ALGO |
0.3240 EUR |
0.3157 EUR |
0.3700 EUR |
0.3664 EUR |
| 2024-12-31 |
0.3224 EUR |
2,118,310.0170 ALGO |
0.3153 EUR |
0.3047 EUR |
0.3401 EUR |
0.3225 EUR |
| 2024-12-30 |
0.3119 EUR |
1,671,700.1487 ALGO |
0.3109 EUR |
0.2990 EUR |
0.3336 EUR |
0.3336 EUR |
| 2024-12-29 |
0.3146 EUR |
970,185.8822 ALGO |
0.3306 EUR |
0.3087 EUR |
0.3339 EUR |
0.3101 EUR |
| 2024-12-28 |
0.3204 EUR |
311,374.2438 ALGO |
0.3205 EUR |
0.3149 EUR |
0.3290 EUR |
0.3245 EUR |
| 2024-12-27 |
0.3362 EUR |
1,242,998.1452 ALGO |
0.3324 EUR |
0.3166 EUR |
0.3544 EUR |
0.3232 EUR |
| 2024-12-26 |
0.3405 EUR |
871,987.6411 ALGO |
0.3663 EUR |
0.3299 EUR |
0.3681 EUR |
0.3331 EUR |
| 2024-12-25 |
0.3728 EUR |
983,868.9819 ALGO |
0.3815 EUR |
0.3638 EUR |
0.3853 EUR |
0.3655 EUR |
| 2024-12-24 |
0.3749 EUR |
1,598,846.8165 ALGO |
0.3616 EUR |
0.3482 EUR |
0.3970 EUR |
0.3803 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 |