Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
0.7972 EUR |
1,025,573.3287 ALGO |
0.7533 EUR |
0.7501 EUR |
0.8263 EUR |
0.7823 EUR |
| 2021-08-10 |
0.7511 EUR |
419,650.2734 ALGO |
0.7286 EUR |
0.7176 EUR |
0.7753 EUR |
0.7492 EUR |
| 2021-08-09 |
0.7175 EUR |
310,194.4224 ALGO |
0.7016 EUR |
0.6847 EUR |
0.7418 EUR |
0.7254 EUR |
| 2021-08-08 |
0.7227 EUR |
327,207.9678 ALGO |
0.7423 EUR |
0.6935 EUR |
0.7492 EUR |
0.7118 EUR |
| 2021-08-07 |
0.7392 EUR |
451,975.6907 ALGO |
0.7246 EUR |
0.7154 EUR |
0.7605 EUR |
0.7400 EUR |
| 2021-08-06 |
0.7227 EUR |
275,370.8150 ALGO |
0.7179 EUR |
0.6967 EUR |
0.7386 EUR |
0.7253 EUR |
| 2021-08-05 |
0.7075 EUR |
233,691.6025 ALGO |
0.7001 EUR |
0.6856 EUR |
0.7252 EUR |
0.7165 EUR |
| 2021-08-04 |
0.6954 EUR |
307,108.7648 ALGO |
0.6894 EUR |
0.6759 EUR |
0.7093 EUR |
0.6996 EUR |
| 2021-08-03 |
0.6883 EUR |
339,959.9752 ALGO |
0.6885 EUR |
0.6666 EUR |
0.7046 EUR |
0.6908 EUR |
| 2021-08-02 |
0.6889 EUR |
476,330.0939 ALGO |
0.6857 EUR |
0.6767 EUR |
0.7077 EUR |
0.6951 EUR |
| 2021-08-01 |
0.7188 EUR |
595,360.8233 ALGO |
0.7069 EUR |
0.6787 EUR |
0.7387 EUR |
0.6862 EUR |
| 2021-07-31 |
0.7099 EUR |
474,474.5551 ALGO |
0.7187 EUR |
0.6937 EUR |
0.7211 EUR |
0.7159 EUR |
| 2021-07-30 |
0.7003 EUR |
373,650.3003 ALGO |
0.7117 EUR |
0.6800 EUR |
0.7190 EUR |
0.7150 EUR |
| 2021-07-29 |
0.7062 EUR |
378,107.5027 ALGO |
0.7170 EUR |
0.6984 EUR |
0.7208 EUR |
0.7145 EUR |
| 2021-07-28 |
0.7191 EUR |
295,179.4844 ALGO |
0.7254 EUR |
0.7033 EUR |
0.7385 EUR |
0.7118 EUR |