Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
1.3880 EUR |
850,578.4250 ALGO |
1.3848 EUR |
1.3593 EUR |
1.4316 EUR |
1.3905 EUR |
| 2021-09-29 |
1.4151 EUR |
1,113,451.7325 ALGO |
1.3389 EUR |
1.3300 EUR |
1.4956 EUR |
1.3553 EUR |
| 2021-09-28 |
1.4082 EUR |
1,512,820.6785 ALGO |
1.4312 EUR |
1.3535 EUR |
1.4723 EUR |
1.3580 EUR |
| 2021-09-27 |
1.5274 EUR |
1,338,911.0193 ALGO |
1.5164 EUR |
1.4340 EUR |
1.5880 EUR |
1.4558 EUR |
| 2021-09-26 |
1.4347 EUR |
1,154,861.2027 ALGO |
1.4780 EUR |
1.3429 EUR |
1.5169 EUR |
1.4735 EUR |
| 2021-09-25 |
1.4874 EUR |
662,870.8408 ALGO |
1.5261 EUR |
1.4500 EUR |
1.5507 EUR |
1.4847 EUR |
| 2021-09-24 |
1.5492 EUR |
2,805,532.7965 ALGO |
1.7055 EUR |
1.4369 EUR |
1.7077 EUR |
1.5297 EUR |
| 2021-09-23 |
1.6611 EUR |
1,731,102.6755 ALGO |
1.5793 EUR |
1.5334 EUR |
1.7467 EUR |
1.7167 EUR |
| 2021-09-22 |
1.5050 EUR |
2,307,500.9192 ALGO |
1.3443 EUR |
1.3224 EUR |
1.6183 EUR |
1.5892 EUR |
| 2021-09-21 |
1.4265 EUR |
3,184,749.8296 ALGO |
1.4273 EUR |
1.3008 EUR |
1.5542 EUR |
1.3577 EUR |
| 2021-09-20 |
1.4728 EUR |
3,983,132.1028 ALGO |
1.6834 EUR |
1.3243 EUR |
1.6851 EUR |
1.4104 EUR |
| 2021-09-19 |
1.7445 EUR |
1,317,603.8981 ALGO |
1.7687 EUR |
1.6600 EUR |
1.8364 EUR |
1.6620 EUR |
| 2021-09-18 |
1.7251 EUR |
1,692,761.9669 ALGO |
1.6428 EUR |
1.6185 EUR |
1.8153 EUR |
1.7928 EUR |
| 2021-09-17 |
1.6767 EUR |
3,848,361.6643 ALGO |
1.7326 EUR |
1.6180 EUR |
1.8341 EUR |
1.6274 EUR |
| 2021-09-16 |
1.7827 EUR |
3,587,408.9874 ALGO |
1.7043 EUR |
1.5800 EUR |
1.8902 EUR |
1.7328 EUR |
| 2021-09-15 |
1.7266 EUR |
1,353,431.1310 ALGO |
1.7266 EUR |
1.6938 EUR |
1.7700 EUR |
1.7040 EUR |
| 2021-09-14 |
1.7800 EUR |
2,284,538.9692 ALGO |
1.8334 EUR |
1.6808 EUR |
1.9211 EUR |
1.7198 EUR |
| 2021-09-13 |
1.8741 EUR |
4,979,617.6645 ALGO |
2.0112 EUR |
1.6741 EUR |
2.1600 EUR |
1.8248 EUR |
| 2021-09-12 |
1.9271 EUR |
4,620,019.4340 ALGO |
1.6917 EUR |
1.6124 EUR |
2.0928 EUR |
2.0354 EUR |
| 2021-09-11 |
1.7917 EUR |
3,177,457.3911 ALGO |
1.7096 EUR |
1.6660 EUR |
1.9398 EUR |
1.7062 EUR |
| 2021-09-10 |
1.7245 EUR |
7,353,298.3257 ALGO |
1.9485 EUR |
1.5604 EUR |
2.0515 EUR |
1.6558 EUR |
| 2021-09-09 |
1.8462 EUR |
12,284,191.9677 ALGO |
1.6214 EUR |
1.6107 EUR |
2.1050 EUR |
1.8856 EUR |
| 2021-09-08 |
1.4076 EUR |
13,168,249.6650 ALGO |
1.0799 EUR |
1.0437 EUR |
1.6623 EUR |
1.6073 EUR |
| 2021-09-07 |
1.0654 EUR |
5,178,222.6897 ALGO |
1.2306 EUR |
0.8700 EUR |
1.2768 EUR |
1.0775 EUR |
| 2021-09-06 |
1.1707 EUR |
2,770,560.3794 ALGO |
1.1044 EUR |
1.0899 EUR |
1.2528 EUR |
1.2311 EUR |
| 2021-09-05 |
1.0830 EUR |
1,992,115.9443 ALGO |
1.0181 EUR |
0.9975 EUR |
1.1347 EUR |
1.1043 EUR |
| 2021-09-04 |
1.0209 EUR |
624,192.8567 ALGO |
1.0255 EUR |
1.0031 EUR |
1.0439 EUR |
1.0178 EUR |
| 2021-09-03 |
1.0273 EUR |
1,633,362.3521 ALGO |
0.9637 EUR |
0.9348 EUR |
1.0697 EUR |
1.0263 EUR |
| 2021-09-02 |
0.9711 EUR |
833,242.0172 ALGO |
0.9806 EUR |
0.9468 EUR |
0.9935 EUR |
0.9697 EUR |
| 2021-09-01 |
0.9744 EUR |
1,497,325.1307 ALGO |
0.9423 EUR |
0.9147 EUR |
1.0032 EUR |
0.9759 EUR |
| 2021-08-31 |
0.9350 EUR |
2,016,720.5998 ALGO |
0.8651 EUR |
0.8519 EUR |
0.9868 EUR |
0.9339 EUR |
| 2021-08-30 |
0.8704 EUR |
867,613.3195 ALGO |
0.8670 EUR |
0.8300 EUR |
0.9289 EUR |
0.8664 EUR |
| 2021-08-29 |
0.8722 EUR |
415,128.5438 ALGO |
0.8820 EUR |
0.8500 EUR |
0.9006 EUR |
0.8786 EUR |
| 2021-08-28 |
0.8921 EUR |
579,504.8914 ALGO |
0.9038 EUR |
0.8680 EUR |
0.9116 EUR |
0.8833 EUR |
| 2021-08-27 |
0.8680 EUR |
479,755.6664 ALGO |
0.8410 EUR |
0.8184 EUR |
0.9026 EUR |
0.9010 EUR |
| 2021-08-26 |
0.8529 EUR |
591,411.5651 ALGO |
0.9056 EUR |
0.8278 EUR |
0.9135 EUR |
0.8580 EUR |
| 2021-08-25 |
0.8884 EUR |
815,245.0764 ALGO |
0.8831 EUR |
0.8538 EUR |
0.9178 EUR |
0.9044 EUR |
| 2021-08-24 |
0.9260 EUR |
916,598.3569 ALGO |
0.9866 EUR |
0.8656 EUR |
0.9880 EUR |
0.9162 EUR |
| 2021-08-23 |
0.9822 EUR |
769,616.4095 ALGO |
0.9905 EUR |
0.9445 EUR |
1.0122 EUR |
0.9627 EUR |
| 2021-08-22 |
1.0141 EUR |
1,040,856.9114 ALGO |
0.9842 EUR |
0.9584 EUR |
1.0654 EUR |
0.9944 EUR |
| 2021-08-21 |
0.9963 EUR |
2,330,869.0918 ALGO |
0.9736 EUR |
0.9400 EUR |
1.0499 EUR |
1.0054 EUR |
| 2021-08-20 |
0.9518 EUR |
1,876,056.6698 ALGO |
0.8931 EUR |
0.8906 EUR |
0.9867 EUR |
0.9721 EUR |
| 2021-08-19 |
0.8582 EUR |
1,715,437.0109 ALGO |
0.7901 EUR |
0.7825 EUR |
0.9157 EUR |
0.8786 EUR |
| 2021-08-18 |
0.7795 EUR |
1,100,172.2855 ALGO |
0.7544 EUR |
0.7258 EUR |
0.8231 EUR |
0.7952 EUR |
| 2021-08-17 |
0.7980 EUR |
1,516,331.4936 ALGO |
0.8031 EUR |
0.7536 EUR |
0.8433 EUR |
0.7654 EUR |
| 2021-08-16 |
0.8367 EUR |
1,420,971.2114 ALGO |
0.8440 EUR |
0.7965 EUR |
0.8724 EUR |
0.8040 EUR |
| 2021-08-15 |
0.8236 EUR |
1,105,429.8161 ALGO |
0.7904 EUR |
0.7868 EUR |
0.8687 EUR |
0.8444 EUR |
| 2021-08-14 |
0.7978 EUR |
955,988.2967 ALGO |
0.8089 EUR |
0.7737 EUR |
0.8308 EUR |
0.7947 EUR |
| 2021-08-13 |
0.7856 EUR |
733,425.7146 ALGO |
0.7539 EUR |
0.7451 EUR |
0.8084 EUR |
0.8069 EUR |
| 2021-08-12 |
0.7659 EUR |
846,785.3790 ALGO |
0.7770 EUR |
0.7285 EUR |
0.8207 EUR |
0.7376 EUR |