Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.6352 EUR |
1,498,709.0598 ALGO |
0.6319 EUR |
0.5649 EUR |
0.7186 EUR |
0.6310 EUR |
| 2021-06-21 |
0.7103 EUR |
1,141,504.0611 ALGO |
0.7884 EUR |
0.6400 EUR |
0.7924 EUR |
0.6400 EUR |
| 2021-06-20 |
0.7696 EUR |
702,494.9558 ALGO |
0.7900 EUR |
0.7446 EUR |
0.8024 EUR |
0.7920 EUR |
| 2021-06-19 |
0.8135 EUR |
277,582.6180 ALGO |
0.8375 EUR |
0.7957 EUR |
0.8393 EUR |
0.7995 EUR |
| 2021-06-18 |
0.8377 EUR |
827,666.6503 ALGO |
0.8935 EUR |
0.8104 EUR |
0.9151 EUR |
0.8245 EUR |
| 2021-06-17 |
0.8859 EUR |
1,019,659.6431 ALGO |
0.8482 EUR |
0.8465 EUR |
0.9097 EUR |
0.8888 EUR |
| 2021-06-16 |
0.8506 EUR |
325,024.0447 ALGO |
0.8522 EUR |
0.8259 EUR |
0.8710 EUR |
0.8450 EUR |
| 2021-06-15 |
0.8651 EUR |
536,988.3818 ALGO |
0.8713 EUR |
0.8457 EUR |
0.9012 EUR |
0.8618 EUR |
| 2021-06-14 |
0.8705 EUR |
617,865.7991 ALGO |
0.8595 EUR |
0.8471 EUR |
0.8974 EUR |
0.8673 EUR |
| 2021-06-13 |
0.8357 EUR |
643,832.7644 ALGO |
0.8190 EUR |
0.8003 EUR |
0.8791 EUR |
0.8575 EUR |
| 2021-06-12 |
0.7880 EUR |
1,014,854.3135 ALGO |
0.8045 EUR |
0.7559 EUR |
0.8408 EUR |
0.8198 EUR |
| 2021-06-11 |
0.8544 EUR |
849,622.5569 ALGO |
0.8624 EUR |
0.7928 EUR |
0.8859 EUR |
0.7929 EUR |
| 2021-06-10 |
0.8302 EUR |
806,130.2456 ALGO |
0.8548 EUR |
0.8038 EUR |
0.8548 EUR |
0.8460 EUR |
| 2021-06-09 |
0.8623 EUR |
1,866,654.4647 ALGO |
0.7740 EUR |
0.7491 EUR |
0.9367 EUR |
0.8531 EUR |
| 2021-06-08 |
0.7572 EUR |
853,266.8758 ALGO |
0.7924 EUR |
0.7045 EUR |
0.8013 EUR |
0.7779 EUR |
| 2021-06-07 |
0.8531 EUR |
736,281.7100 ALGO |
0.8442 EUR |
0.7958 EUR |
0.8947 EUR |
0.8032 EUR |
| 2021-06-06 |
0.8251 EUR |
359,543.6374 ALGO |
0.8052 EUR |
0.7970 EUR |
0.8433 EUR |
0.8312 EUR |
| 2021-06-05 |
0.8360 EUR |
750,413.6110 ALGO |
0.8471 EUR |
0.7868 EUR |
0.9024 EUR |
0.8052 EUR |
| 2021-06-04 |
0.8535 EUR |
1,126,877.2864 ALGO |
0.9170 EUR |
0.8059 EUR |
0.9333 EUR |
0.8293 EUR |
| 2021-06-03 |
0.8953 EUR |
1,265,349.8015 ALGO |
0.8356 EUR |
0.8242 EUR |
0.9500 EUR |
0.9190 EUR |
| 2021-06-02 |
0.8141 EUR |
1,199,322.0603 ALGO |
0.7324 EUR |
0.7148 EUR |
0.8760 EUR |
0.8465 EUR |
| 2021-06-01 |
0.7399 EUR |
543,722.7915 ALGO |
0.7649 EUR |
0.7194 EUR |
0.7774 EUR |
0.7353 EUR |
| 2021-05-31 |
0.7250 EUR |
526,895.0287 ALGO |
0.6977 EUR |
0.6700 EUR |
0.7570 EUR |
0.7559 EUR |
| 2021-05-30 |
0.6936 EUR |
713,701.0841 ALGO |
0.6855 EUR |
0.6450 EUR |
0.7350 EUR |
0.6946 EUR |
| 2021-05-29 |
0.7126 EUR |
1,752,297.1736 ALGO |
0.7396 EUR |
0.6515 EUR |
0.7635 EUR |
0.6835 EUR |
| 2021-05-28 |
0.7383 EUR |
980,883.7397 ALGO |
0.8016 EUR |
0.6978 EUR |
0.8105 EUR |
0.7158 EUR |
| 2021-05-27 |
0.8122 EUR |
845,303.6130 ALGO |
0.8416 EUR |
0.7706 EUR |
0.8471 EUR |
0.8022 EUR |
| 2021-05-26 |
0.8245 EUR |
1,012,987.9133 ALGO |
0.7981 EUR |
0.7802 EUR |
0.8685 EUR |
0.8386 EUR |
| 2021-05-25 |
0.7694 EUR |
2,036,113.2071 ALGO |
0.8052 EUR |
0.7100 EUR |
0.8346 EUR |
0.7929 EUR |
| 2021-05-24 |
0.7580 EUR |
2,250,750.2538 ALGO |
0.6734 EUR |
0.6611 EUR |
0.8260 EUR |
0.7918 EUR |
| 2021-05-23 |
0.6731 EUR |
4,538,318.3556 ALGO |
0.8018 EUR |
0.5586 EUR |
0.8549 EUR |
0.6731 EUR |
| 2021-05-22 |
0.7801 EUR |
2,312,963.3644 ALGO |
0.8046 EUR |
0.7075 EUR |
0.8337 EUR |
0.8233 EUR |
| 2021-05-21 |
0.8225 EUR |
3,172,654.8155 ALGO |
0.9139 EUR |
0.7001 EUR |
0.9389 EUR |
0.8032 EUR |
| 2021-05-20 |
0.8255 EUR |
4,422,932.9148 ALGO |
0.7745 EUR |
0.6935 EUR |
0.9220 EUR |
0.9074 EUR |
| 2021-05-19 |
0.8461 EUR |
7,929,588.2726 ALGO |
1.1209 EUR |
0.6000 EUR |
1.1370 EUR |
0.7946 EUR |
| 2021-05-18 |
1.1065 EUR |
1,399,136.3778 ALGO |
1.0574 EUR |
1.0375 EUR |
1.1417 EUR |
1.1199 EUR |
| 2021-05-17 |
1.0931 EUR |
2,325,664.8116 ALGO |
1.1481 EUR |
1.0328 EUR |
1.1613 EUR |
1.0649 EUR |
| 2021-05-16 |
1.1803 EUR |
2,018,109.0380 ALGO |
1.1448 EUR |
1.0965 EUR |
1.2680 EUR |
1.1518 EUR |
| 2021-05-15 |
1.1946 EUR |
1,693,774.8295 ALGO |
1.2202 EUR |
1.1315 EUR |
1.2611 EUR |
1.1621 EUR |
| 2021-05-14 |
1.1736 EUR |
1,528,108.5022 ALGO |
1.1228 EUR |
1.1032 EUR |
1.2240 EUR |
1.2052 EUR |
| 2021-05-13 |
1.1122 EUR |
2,813,693.6549 ALGO |
1.0549 EUR |
1.0300 EUR |
1.2055 EUR |
1.0857 EUR |
| 2021-05-12 |
1.1827 EUR |
1,774,493.8741 ALGO |
1.2172 EUR |
1.1093 EUR |
1.2401 EUR |
1.1309 EUR |
| 2021-05-11 |
1.1709 EUR |
846,119.9219 ALGO |
1.1311 EUR |
1.0950 EUR |
1.2124 EUR |
1.1981 EUR |
| 2021-05-10 |
1.1932 EUR |
1,510,489.6082 ALGO |
1.2478 EUR |
1.0953 EUR |
1.2801 EUR |
1.1341 EUR |
| 2021-05-09 |
1.2283 EUR |
1,437,949.8589 ALGO |
1.2507 EUR |
1.1818 EUR |
1.2625 EUR |
1.2466 EUR |
| 2021-05-08 |
1.2873 EUR |
1,130,907.0089 ALGO |
1.3018 EUR |
1.2355 EUR |
1.3377 EUR |
1.2498 EUR |
| 2021-05-07 |
1.3251 EUR |
1,618,643.2984 ALGO |
1.2804 EUR |
1.2236 EUR |
1.4047 EUR |
1.3007 EUR |
| 2021-05-06 |
1.2494 EUR |
1,751,287.0824 ALGO |
1.1982 EUR |
1.1770 EUR |
1.3100 EUR |
1.2784 EUR |
| 2021-05-05 |
1.1541 EUR |
1,667,534.9690 ALGO |
1.0627 EUR |
1.0105 EUR |
1.2080 EUR |
1.1942 EUR |
| 2021-05-04 |
1.1377 EUR |
1,798,481.1354 ALGO |
1.1910 EUR |
1.0643 EUR |
1.2029 EUR |
1.0643 EUR |