Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
0.4306 EUR |
1,700,905.3071 ALGO |
0.4188 EUR |
0.4051 EUR |
0.4548 EUR |
0.4255 EUR |
| 2022-11-04 |
0.3997 EUR |
2,296,805.7977 ALGO |
0.3798 EUR |
0.3754 EUR |
0.4314 EUR |
0.4104 EUR |
| 2022-11-03 |
0.3833 EUR |
1,068,370.7699 ALGO |
0.3685 EUR |
0.3670 EUR |
0.3937 EUR |
0.3892 EUR |
| 2022-11-02 |
0.3538 EUR |
1,568,131.9261 ALGO |
0.3643 EUR |
0.3469 EUR |
0.3698 EUR |
0.3619 EUR |
| 2022-11-01 |
0.3591 EUR |
353,506.1690 ALGO |
0.3636 EUR |
0.3495 EUR |
0.3719 EUR |
0.3655 EUR |
| 2022-10-31 |
0.3648 EUR |
565,404.3680 ALGO |
0.3612 EUR |
0.3547 EUR |
0.3821 EUR |
0.3625 EUR |
| 2022-10-30 |
0.3511 EUR |
278,696.7283 ALGO |
0.3405 EUR |
0.3375 EUR |
0.3669 EUR |
0.3590 EUR |
| 2022-10-29 |
0.3402 EUR |
221,113.8744 ALGO |
0.3354 EUR |
0.3354 EUR |
0.3465 EUR |
0.3386 EUR |
| 2022-10-28 |
0.3303 EUR |
246,229.8165 ALGO |
0.3285 EUR |
0.3216 EUR |
0.3386 EUR |
0.3358 EUR |
| 2022-10-27 |
0.3330 EUR |
418,106.0430 ALGO |
0.3376 EUR |
0.3278 EUR |
0.3417 EUR |
0.3291 EUR |
| 2022-10-26 |
0.3359 EUR |
611,849.6107 ALGO |
0.3323 EUR |
0.3305 EUR |
0.3414 EUR |
0.3351 EUR |
| 2022-10-25 |
0.3302 EUR |
328,722.0491 ALGO |
0.3186 EUR |
0.3186 EUR |
0.3405 EUR |
0.3333 EUR |
| 2022-10-24 |
0.3157 EUR |
182,479.0869 ALGO |
0.3203 EUR |
0.3100 EUR |
0.3203 EUR |
0.3173 EUR |
| 2022-10-23 |
0.3163 EUR |
142,379.0319 ALGO |
0.3183 EUR |
0.3118 EUR |
0.3200 EUR |
0.3200 EUR |
| 2022-10-22 |
0.3163 EUR |
51,835.7489 ALGO |
0.3176 EUR |
0.3138 EUR |
0.3185 EUR |
0.3183 EUR |
| 2022-10-21 |
0.3115 EUR |
182,966.6396 ALGO |
0.3134 EUR |
0.3040 EUR |
0.3165 EUR |
0.3142 EUR |
| 2022-10-20 |
0.3158 EUR |
241,603.9802 ALGO |
0.3150 EUR |
0.3100 EUR |
0.3202 EUR |
0.3143 EUR |
| 2022-10-19 |
0.3204 EUR |
636,944.8832 ALGO |
0.3239 EUR |
0.3129 EUR |
0.3246 EUR |
0.3136 EUR |
| 2022-10-18 |
0.3261 EUR |
263,885.5950 ALGO |
0.3355 EUR |
0.3204 EUR |
0.3375 EUR |
0.3236 EUR |
| 2022-10-17 |
0.3345 EUR |
95,310.5786 ALGO |
0.3309 EUR |
0.3269 EUR |
0.3389 EUR |
0.3358 EUR |
| 2022-10-16 |
0.3325 EUR |
71,248.4546 ALGO |
0.3283 EUR |
0.3283 EUR |
0.3371 EUR |
0.3342 EUR |
| 2022-10-15 |
0.3279 EUR |
273,170.3098 ALGO |
0.3263 EUR |
0.3220 EUR |
0.3350 EUR |
0.3348 EUR |
| 2022-10-14 |
0.3323 EUR |
219,279.4970 ALGO |
0.3272 EUR |
0.3224 EUR |
0.3366 EUR |
0.3236 EUR |
| 2022-10-13 |
0.3104 EUR |
761,848.8017 ALGO |
0.3231 EUR |
0.2950 EUR |
0.3309 EUR |
0.3279 EUR |
| 2022-10-12 |
0.3259 EUR |
145,855.0343 ALGO |
0.3274 EUR |
0.3217 EUR |
0.3304 EUR |
0.3254 EUR |
| 2022-10-11 |
0.3255 EUR |
392,945.1602 ALGO |
0.3291 EUR |
0.3183 EUR |
0.3315 EUR |
0.3309 EUR |
| 2022-10-10 |
0.3417 EUR |
333,538.2544 ALGO |
0.3481 EUR |
0.3311 EUR |
0.3491 EUR |
0.3331 EUR |
| 2022-10-09 |
0.3442 EUR |
175,516.8199 ALGO |
0.3431 EUR |
0.3399 EUR |
0.3484 EUR |
0.3472 EUR |
| 2022-10-08 |
0.3465 EUR |
217,489.0670 ALGO |
0.3508 EUR |
0.3400 EUR |
0.3508 EUR |
0.3401 EUR |
| 2022-10-07 |
0.3496 EUR |
495,740.0879 ALGO |
0.3569 EUR |
0.3447 EUR |
0.3572 EUR |
0.3500 EUR |
| 2022-10-06 |
0.3589 EUR |
331,060.5009 ALGO |
0.3570 EUR |
0.3555 EUR |
0.3620 EUR |
0.3561 EUR |
| 2022-10-05 |
0.3555 EUR |
285,535.6117 ALGO |
0.3582 EUR |
0.3499 EUR |
0.3605 EUR |
0.3570 EUR |
| 2022-10-04 |
0.3573 EUR |
226,964.8860 ALGO |
0.3602 EUR |
0.3540 EUR |
0.3615 EUR |
0.3585 EUR |
| 2022-10-03 |
0.3594 EUR |
705,434.4049 ALGO |
0.3618 EUR |
0.3511 EUR |
0.3673 EUR |
0.3591 EUR |
| 2022-10-02 |
0.3703 EUR |
167,259.5165 ALGO |
0.3621 EUR |
0.3620 EUR |
0.3796 EUR |
0.3690 EUR |
| 2022-10-01 |
0.3668 EUR |
130,195.1815 ALGO |
0.3607 EUR |
0.3600 EUR |
0.3750 EUR |
0.3640 EUR |
| 2022-09-30 |
0.3620 EUR |
268,638.9100 ALGO |
0.3614 EUR |
0.3541 EUR |
0.3745 EUR |
0.3565 EUR |
| 2022-09-29 |
0.3548 EUR |
225,275.8401 ALGO |
0.3601 EUR |
0.3432 EUR |
0.3749 EUR |
0.3567 EUR |
| 2022-09-28 |
0.3544 EUR |
657,984.5819 ALGO |
0.3673 EUR |
0.3480 EUR |
0.3690 EUR |
0.3573 EUR |
| 2022-09-27 |
0.3734 EUR |
601,193.8527 ALGO |
0.3833 EUR |
0.3530 EUR |
0.3887 EUR |
0.3620 EUR |
| 2022-09-26 |
0.3842 EUR |
1,392,251.7446 ALGO |
0.4005 EUR |
0.3706 EUR |
0.4043 EUR |
0.3782 EUR |
| 2022-09-25 |
0.4040 EUR |
1,064,380.8098 ALGO |
0.3970 EUR |
0.3907 EUR |
0.4132 EUR |
0.3998 EUR |
| 2022-09-24 |
0.3954 EUR |
956,353.8234 ALGO |
0.4117 EUR |
0.3820 EUR |
0.4125 EUR |
0.3920 EUR |
| 2022-09-23 |
0.3905 EUR |
1,575,549.6680 ALGO |
0.3759 EUR |
0.3709 EUR |
0.4130 EUR |
0.3886 EUR |
| 2022-09-22 |
0.3712 EUR |
3,105,138.5053 ALGO |
0.3404 EUR |
0.3351 EUR |
0.3926 EUR |
0.3776 EUR |
| 2022-09-21 |
0.3247 EUR |
865,745.4938 ALGO |
0.3306 EUR |
0.3131 EUR |
0.3420 EUR |
0.3314 EUR |
| 2022-09-20 |
0.3371 EUR |
1,239,787.0728 ALGO |
0.3162 EUR |
0.3162 EUR |
0.3471 EUR |
0.3306 EUR |
| 2022-09-19 |
0.3131 EUR |
481,248.8963 ALGO |
0.2925 EUR |
0.2919 EUR |
0.3248 EUR |
0.3158 EUR |
| 2022-09-18 |
0.3099 EUR |
639,765.9964 ALGO |
0.3091 EUR |
0.2892 EUR |
0.3168 EUR |
0.2915 EUR |
| 2022-09-17 |
0.3018 EUR |
532,979.8066 ALGO |
0.2976 EUR |
0.2973 EUR |
0.3096 EUR |
0.3092 EUR |