Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
0.3745 EUR |
576,566.6317 ALGO |
0.3528 EUR |
0.3511 EUR |
0.3924 EUR |
0.3905 EUR |
| 2022-05-29 |
0.3424 EUR |
545,278.2788 ALGO |
0.3418 EUR |
0.3278 EUR |
0.3540 EUR |
0.3536 EUR |
| 2022-05-28 |
0.3401 EUR |
438,663.2983 ALGO |
0.3359 EUR |
0.3310 EUR |
0.3478 EUR |
0.3357 EUR |
| 2022-05-27 |
0.3432 EUR |
474,194.1764 ALGO |
0.3534 EUR |
0.3313 EUR |
0.3577 EUR |
0.3346 EUR |
| 2022-05-26 |
0.3581 EUR |
653,224.3394 ALGO |
0.3793 EUR |
0.3432 EUR |
0.3846 EUR |
0.3611 EUR |
| 2022-05-25 |
0.3823 EUR |
678,195.5896 ALGO |
0.3900 EUR |
0.3744 EUR |
0.3927 EUR |
0.3791 EUR |
| 2022-05-24 |
0.3798 EUR |
437,915.4295 ALGO |
0.3904 EUR |
0.3650 EUR |
0.3950 EUR |
0.3853 EUR |
| 2022-05-23 |
0.4167 EUR |
311,614.7145 ALGO |
0.4184 EUR |
0.4032 EUR |
0.4243 EUR |
0.4047 EUR |
| 2022-05-22 |
0.4152 EUR |
367,152.0133 ALGO |
0.4112 EUR |
0.4018 EUR |
0.4238 EUR |
0.4203 EUR |
| 2022-05-21 |
0.4094 EUR |
194,240.9236 ALGO |
0.4098 EUR |
0.3990 EUR |
0.4181 EUR |
0.4090 EUR |
| 2022-05-20 |
0.4143 EUR |
575,143.1084 ALGO |
0.4257 EUR |
0.3977 EUR |
0.4332 EUR |
0.4181 EUR |
| 2022-05-19 |
0.4185 EUR |
709,941.4698 ALGO |
0.4136 EUR |
0.4016 EUR |
0.4367 EUR |
0.4179 EUR |
| 2022-05-18 |
0.4351 EUR |
741,571.9791 ALGO |
0.4687 EUR |
0.4181 EUR |
0.4749 EUR |
0.4273 EUR |
| 2022-05-17 |
0.4648 EUR |
605,875.8446 ALGO |
0.4405 EUR |
0.4397 EUR |
0.4818 EUR |
0.4705 EUR |
| 2022-05-16 |
0.4393 EUR |
734,501.7115 ALGO |
0.4711 EUR |
0.4204 EUR |
0.4711 EUR |
0.4488 EUR |
| 2022-05-15 |
0.4486 EUR |
437,324.7862 ALGO |
0.4455 EUR |
0.4275 EUR |
0.4738 EUR |
0.4737 EUR |
| 2022-05-14 |
0.4245 EUR |
745,376.9685 ALGO |
0.4257 EUR |
0.4018 EUR |
0.4541 EUR |
0.4258 EUR |
| 2022-05-13 |
0.4594 EUR |
1,667,639.7275 ALGO |
0.4065 EUR |
0.3995 EUR |
0.4889 EUR |
0.4395 EUR |
| 2022-05-12 |
0.3829 EUR |
2,990,151.6094 ALGO |
0.4296 EUR |
0.3259 EUR |
0.4579 EUR |
0.4022 EUR |
| 2022-05-11 |
0.4573 EUR |
6,118,286.3883 ALGO |
0.5556 EUR |
0.3841 EUR |
0.5729 EUR |
0.4201 EUR |
| 2022-05-10 |
0.5772 EUR |
2,395,070.0063 ALGO |
0.5438 EUR |
0.5238 EUR |
0.6257 EUR |
0.5361 EUR |
| 2022-05-09 |
0.6290 EUR |
2,661,726.2373 ALGO |
0.6920 EUR |
0.5622 EUR |
0.7164 EUR |
0.5805 EUR |
| 2022-05-08 |
0.6986 EUR |
1,878,579.4857 ALGO |
0.7102 EUR |
0.6723 EUR |
0.7442 EUR |
0.6899 EUR |
| 2022-05-07 |
0.6983 EUR |
997,146.0524 ALGO |
0.6615 EUR |
0.6384 EUR |
0.7355 EUR |
0.7161 EUR |
| 2022-05-06 |
0.6446 EUR |
1,674,545.6821 ALGO |
0.6020 EUR |
0.5929 EUR |
0.6850 EUR |
0.6629 EUR |
| 2022-05-05 |
0.6131 EUR |
1,257,654.5760 ALGO |
0.6741 EUR |
0.5850 EUR |
0.6870 EUR |
0.6024 EUR |
| 2022-05-04 |
0.6443 EUR |
721,648.7944 ALGO |
0.6375 EUR |
0.6198 EUR |
0.6764 EUR |
0.6629 EUR |
| 2022-05-03 |
0.6693 EUR |
1,981,834.0551 ALGO |
0.5862 EUR |
0.5820 EUR |
0.7062 EUR |
0.6297 EUR |
| 2022-05-02 |
0.5824 EUR |
680,385.7567 ALGO |
0.5710 EUR |
0.5521 EUR |
0.6138 EUR |
0.5999 EUR |
| 2022-05-01 |
0.5574 EUR |
273,075.3139 ALGO |
0.5388 EUR |
0.5363 EUR |
0.5743 EUR |
0.5710 EUR |
| 2022-04-30 |
0.5750 EUR |
634,678.7755 ALGO |
0.6054 EUR |
0.5431 EUR |
0.6065 EUR |
0.5431 EUR |
| 2022-04-29 |
0.6175 EUR |
551,073.1926 ALGO |
0.6646 EUR |
0.5880 EUR |
0.6736 EUR |
0.5988 EUR |
| 2022-04-28 |
0.6504 EUR |
475,285.2933 ALGO |
0.6360 EUR |
0.6286 EUR |
0.6800 EUR |
0.6629 EUR |
| 2022-04-27 |
0.6274 EUR |
284,259.5037 ALGO |
0.6165 EUR |
0.6107 EUR |
0.6424 EUR |
0.6311 EUR |
| 2022-04-26 |
0.6395 EUR |
540,755.9186 ALGO |
0.6562 EUR |
0.6130 EUR |
0.6800 EUR |
0.6270 EUR |
| 2022-04-25 |
0.6321 EUR |
671,066.0101 ALGO |
0.6487 EUR |
0.6110 EUR |
0.6585 EUR |
0.6562 EUR |
| 2022-04-24 |
0.6550 EUR |
268,893.6388 ALGO |
0.6560 EUR |
0.6469 EUR |
0.6622 EUR |
0.6573 EUR |
| 2022-04-23 |
0.6634 EUR |
167,387.9063 ALGO |
0.6664 EUR |
0.6584 EUR |
0.6707 EUR |
0.6627 EUR |
| 2022-04-22 |
0.6692 EUR |
194,306.8925 ALGO |
0.6632 EUR |
0.6600 EUR |
0.6752 EUR |
0.6684 EUR |
| 2022-04-21 |
0.6825 EUR |
308,576.6666 ALGO |
0.6841 EUR |
0.6551 EUR |
0.7097 EUR |
0.6622 EUR |
| 2022-04-20 |
0.6927 EUR |
419,991.9515 ALGO |
0.7035 EUR |
0.6746 EUR |
0.7115 EUR |
0.6864 EUR |
| 2022-04-19 |
0.6946 EUR |
359,139.8469 ALGO |
0.6835 EUR |
0.6763 EUR |
0.7075 EUR |
0.7021 EUR |
| 2022-04-18 |
0.6596 EUR |
275,350.8072 ALGO |
0.6572 EUR |
0.6386 EUR |
0.6863 EUR |
0.6830 EUR |
| 2022-04-17 |
0.6823 EUR |
111,507.2660 ALGO |
0.6886 EUR |
0.6707 EUR |
0.6886 EUR |
0.6707 EUR |
| 2022-04-16 |
0.6831 EUR |
80,217.0382 ALGO |
0.6841 EUR |
0.6759 EUR |
0.6943 EUR |
0.6915 EUR |
| 2022-04-15 |
0.6785 EUR |
126,347.8011 ALGO |
0.6717 EUR |
0.6686 EUR |
0.6872 EUR |
0.6820 EUR |
| 2022-04-14 |
0.6794 EUR |
207,098.4159 ALGO |
0.6850 EUR |
0.6611 EUR |
0.6972 EUR |
0.6704 EUR |
| 2022-04-13 |
0.6776 EUR |
334,623.3657 ALGO |
0.6707 EUR |
0.6609 EUR |
0.6879 EUR |
0.6837 EUR |
| 2022-04-12 |
0.6625 EUR |
723,417.8023 ALGO |
0.6377 EUR |
0.6321 EUR |
0.6834 EUR |
0.6707 EUR |
| 2022-04-11 |
0.6622 EUR |
646,898.0199 ALGO |
0.6904 EUR |
0.6270 EUR |
0.6982 EUR |
0.6386 EUR |