Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-17 |
1.4298 EUR |
5,294,394.0896 ALGO |
1.2586 EUR |
1.2586 EUR |
1.5150 EUR |
1.4341 EUR |
| 2021-04-16 |
1.2599 EUR |
3,621,806.3143 ALGO |
1.3123 EUR |
1.1782 EUR |
1.3330 EUR |
1.2680 EUR |
| 2021-04-15 |
1.2876 EUR |
1,429,426.5307 ALGO |
1.2237 EUR |
1.2115 EUR |
1.3570 EUR |
1.3226 EUR |
| 2021-04-14 |
1.2186 EUR |
1,507,277.4740 ALGO |
1.2678 EUR |
1.1600 EUR |
1.2778 EUR |
1.2230 EUR |
| 2021-04-13 |
1.2471 EUR |
1,306,407.6604 ALGO |
1.2418 EUR |
1.1900 EUR |
1.2989 EUR |
1.2842 EUR |
| 2021-04-12 |
1.2588 EUR |
1,111,082.8626 ALGO |
1.2765 EUR |
1.2066 EUR |
1.3384 EUR |
1.2402 EUR |
| 2021-04-11 |
1.2284 EUR |
1,291,859.7522 ALGO |
1.1653 EUR |
1.1400 EUR |
1.2977 EUR |
1.2669 EUR |
| 2021-04-10 |
1.1839 EUR |
861,512.1264 ALGO |
1.1730 EUR |
1.1376 EUR |
1.2261 EUR |
1.1643 EUR |
| 2021-04-09 |
1.1588 EUR |
1,183,731.7877 ALGO |
1.1348 EUR |
1.1129 EUR |
1.2000 EUR |
1.1616 EUR |
| 2021-04-08 |
1.1351 EUR |
707,196.8763 ALGO |
1.1002 EUR |
1.0924 EUR |
1.1587 EUR |
1.1288 EUR |
| 2021-04-07 |
1.1326 EUR |
2,114,799.1585 ALGO |
1.1801 EUR |
1.0568 EUR |
1.2480 EUR |
1.1052 EUR |
| 2021-04-06 |
1.1972 EUR |
1,802,637.2818 ALGO |
1.1845 EUR |
1.1437 EUR |
1.2582 EUR |
1.1790 EUR |
| 2021-04-05 |
1.1499 EUR |
1,137,540.6426 ALGO |
1.1135 EUR |
1.0856 EUR |
1.2100 EUR |
1.1762 EUR |
| 2021-04-04 |
1.1216 EUR |
702,371.6749 ALGO |
1.0797 EUR |
1.0568 EUR |
1.1500 EUR |
1.1181 EUR |
| 2021-04-03 |
1.1764 EUR |
1,462,816.7333 ALGO |
1.1540 EUR |
1.0777 EUR |
1.2476 EUR |
1.0811 EUR |
| 2021-04-02 |
1.1338 EUR |
856,488.3830 ALGO |
1.1217 EUR |
1.1082 EUR |
1.1632 EUR |
1.1520 EUR |
| 2021-04-01 |
1.1448 EUR |
893,830.2358 ALGO |
1.1632 EUR |
1.1010 EUR |
1.1917 EUR |
1.1346 EUR |
| 2021-03-31 |
1.1159 EUR |
939,029.3965 ALGO |
1.1294 EUR |
1.0617 EUR |
1.1673 EUR |
1.1534 EUR |
| 2021-03-30 |
1.1520 EUR |
1,256,779.3235 ALGO |
1.1902 EUR |
1.1100 EUR |
1.2127 EUR |
1.1378 EUR |
| 2021-03-29 |
1.1146 EUR |
2,212,736.7080 ALGO |
1.0477 EUR |
1.0336 EUR |
1.2300 EUR |
1.2000 EUR |
| 2021-03-28 |
1.0372 EUR |
1,792,670.3595 ALGO |
0.9825 EUR |
0.9727 EUR |
1.0750 EUR |
1.0469 EUR |
| 2021-03-27 |
0.9947 EUR |
1,547,726.1835 ALGO |
0.9474 EUR |
0.9286 EUR |
1.0343 EUR |
0.9969 EUR |
| 2021-03-26 |
0.9239 EUR |
552,202.8623 ALGO |
0.8880 EUR |
0.8848 EUR |
0.9556 EUR |
0.9458 EUR |
| 2021-03-25 |
0.8852 EUR |
1,168,203.2702 ALGO |
0.8721 EUR |
0.8302 EUR |
0.9152 EUR |
0.9059 EUR |
| 2021-03-24 |
0.9733 EUR |
865,267.2400 ALGO |
0.9394 EUR |
0.9181 EUR |
1.0000 EUR |
0.9484 EUR |
| 2021-03-23 |
0.9389 EUR |
1,087,600.5800 ALGO |
0.9263 EUR |
0.8933 EUR |
0.9780 EUR |
0.9439 EUR |
| 2021-03-22 |
0.9781 EUR |
1,443,637.2552 ALGO |
0.9942 EUR |
0.9082 EUR |
1.0332 EUR |
0.9314 EUR |
| 2021-03-21 |
1.0064 EUR |
1,341,895.8610 ALGO |
1.0178 EUR |
0.9722 EUR |
1.0379 EUR |
1.0014 EUR |
| 2021-03-20 |
1.0833 EUR |
467,162.2442 ALGO |
1.0492 EUR |
1.0472 EUR |
1.1051 EUR |
1.0646 EUR |
| 2021-03-19 |
1.0725 EUR |
703,109.4505 ALGO |
1.0557 EUR |
1.0181 EUR |
1.1017 EUR |
1.0643 EUR |
| 2021-03-18 |
1.1041 EUR |
2,215,296.0007 ALGO |
1.0747 EUR |
1.0432 EUR |
1.1574 EUR |
1.0564 EUR |
| 2021-03-17 |
1.0157 EUR |
1,346,166.6723 ALGO |
1.0092 EUR |
0.9727 EUR |
1.0737 EUR |
1.0690 EUR |
| 2021-03-16 |
0.9980 EUR |
1,851,746.7837 ALGO |
1.0043 EUR |
0.9427 EUR |
1.0496 EUR |
1.0063 EUR |
| 2021-03-15 |
1.0438 EUR |
5,230,223.8090 ALGO |
0.9321 EUR |
0.9284 EUR |
1.1321 EUR |
1.0290 EUR |
| 2021-03-14 |
0.9501 EUR |
1,548,275.7911 ALGO |
0.9384 EUR |
0.9000 EUR |
0.9700 EUR |
0.9680 EUR |
| 2021-03-13 |
0.9160 EUR |
1,520,746.2612 ALGO |
0.8779 EUR |
0.8494 EUR |
0.9700 EUR |
0.9300 EUR |
| 2021-03-12 |
0.9141 EUR |
1,968,537.8198 ALGO |
0.9063 EUR |
0.8645 EUR |
0.9681 EUR |
0.8860 EUR |
| 2021-03-11 |
0.9140 EUR |
1,302,103.8519 ALGO |
0.9287 EUR |
0.8821 EUR |
0.9381 EUR |
0.9016 EUR |
| 2021-03-10 |
0.9662 EUR |
1,553,743.7803 ALGO |
0.9934 EUR |
0.9050 EUR |
1.0342 EUR |
0.9234 EUR |
| 2021-03-09 |
0.9746 EUR |
1,653,559.7135 ALGO |
0.9741 EUR |
0.9410 EUR |
0.9971 EUR |
0.9890 EUR |
| 2021-03-08 |
0.9437 EUR |
1,328,123.5058 ALGO |
0.9273 EUR |
0.8998 EUR |
0.9844 EUR |
0.9583 EUR |
| 2021-03-07 |
0.9181 EUR |
1,335,131.0103 ALGO |
0.8847 EUR |
0.8837 EUR |
0.9534 EUR |
0.9248 EUR |
| 2021-03-06 |
0.8771 EUR |
595,904.4907 ALGO |
0.8867 EUR |
0.8452 EUR |
0.8964 EUR |
0.8882 EUR |
| 2021-03-05 |
0.8772 EUR |
911,490.2821 ALGO |
0.9129 EUR |
0.8445 EUR |
0.9129 EUR |
0.9000 EUR |
| 2021-03-04 |
0.9408 EUR |
2,185,827.2946 ALGO |
0.9783 EUR |
0.8785 EUR |
1.0398 EUR |
0.9152 EUR |
| 2021-03-03 |
0.9579 EUR |
3,046,359.6900 ALGO |
0.8969 EUR |
0.8777 EUR |
1.0209 EUR |
0.9893 EUR |
| 2021-03-02 |
0.9123 EUR |
2,922,168.7271 ALGO |
0.9038 EUR |
0.8626 EUR |
0.9721 EUR |
0.8941 EUR |
| 2021-03-01 |
0.8878 EUR |
1,091,338.0260 ALGO |
0.8484 EUR |
0.8355 EUR |
0.9213 EUR |
0.8796 EUR |
| 2021-02-28 |
0.8452 EUR |
2,512,226.9520 ALGO |
0.9130 EUR |
0.7864 EUR |
0.9421 EUR |
0.8540 EUR |
| 2021-02-27 |
0.9002 EUR |
2,904,344.9271 ALGO |
0.8080 EUR |
0.8080 EUR |
0.9966 EUR |
0.9136 EUR |