Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-06 |
0.4038 EUR |
3,730,417.1430 ALGO |
0.3892 EUR |
0.3727 EUR |
0.4310 EUR |
0.4135 EUR |
| 2021-01-05 |
0.3751 EUR |
6,448,099.9380 ALGO |
0.3650 EUR |
0.3297 EUR |
0.4032 EUR |
0.3901 EUR |
| 2021-01-04 |
0.3275 EUR |
4,609,336.5864 ALGO |
0.3357 EUR |
0.2875 EUR |
0.3648 EUR |
0.3645 EUR |
| 2021-01-03 |
0.3307 EUR |
2,771,505.8427 ALGO |
0.3286 EUR |
0.3162 EUR |
0.3500 EUR |
0.3358 EUR |
| 2021-01-02 |
0.3353 EUR |
6,274,596.8306 ALGO |
0.3260 EUR |
0.2937 EUR |
0.3774 EUR |
0.3281 EUR |
| 2021-01-01 |
0.3259 EUR |
6,966,926.9745 ALGO |
0.2748 EUR |
0.2714 EUR |
0.3535 EUR |
0.3263 EUR |
| 2020-12-31 |
0.2674 EUR |
1,202,923.3539 ALGO |
0.2729 EUR |
0.2583 EUR |
0.2739 EUR |
0.2739 EUR |
| 2020-12-30 |
0.2786 EUR |
1,524,500.0392 ALGO |
0.2830 EUR |
0.2670 EUR |
0.2909 EUR |
0.2733 EUR |
| 2020-12-29 |
0.2798 EUR |
2,035,669.7089 ALGO |
0.2928 EUR |
0.2614 EUR |
0.2952 EUR |
0.2824 EUR |
| 2020-12-28 |
0.2801 EUR |
1,431,925.8774 ALGO |
0.2609 EUR |
0.2592 EUR |
0.2921 EUR |
0.2916 EUR |
| 2020-12-27 |
0.2592 EUR |
1,141,102.0041 ALGO |
0.2529 EUR |
0.2455 EUR |
0.2735 EUR |
0.2589 EUR |
| 2020-12-26 |
0.2529 EUR |
727,245.8478 ALGO |
0.2514 EUR |
0.2463 EUR |
0.2621 EUR |
0.2524 EUR |
| 2020-12-25 |
0.2575 EUR |
679,888.0235 ALGO |
0.2581 EUR |
0.2487 EUR |
0.2688 EUR |
0.2546 EUR |
| 2020-12-24 |
0.2420 EUR |
1,997,302.1862 ALGO |
0.2377 EUR |
0.2309 EUR |
0.2582 EUR |
0.2578 EUR |
| 2020-12-23 |
0.2581 EUR |
3,301,040.8787 ALGO |
0.2764 EUR |
0.2189 EUR |
0.2876 EUR |
0.2374 EUR |
| 2020-12-22 |
0.2736 EUR |
1,222,294.9249 ALGO |
0.2658 EUR |
0.2601 EUR |
0.2857 EUR |
0.2751 EUR |
| 2020-12-21 |
0.2721 EUR |
1,989,485.7359 ALGO |
0.2751 EUR |
0.2578 EUR |
0.2990 EUR |
0.2654 EUR |
| 2020-12-20 |
0.2806 EUR |
1,610,657.5097 ALGO |
0.2895 EUR |
0.2684 EUR |
0.2905 EUR |
0.2761 EUR |
| 2020-12-19 |
0.3017 EUR |
1,390,527.4873 ALGO |
0.2877 EUR |
0.2870 EUR |
0.3170 EUR |
0.2889 EUR |
| 2020-12-18 |
0.2842 EUR |
2,529,842.2311 ALGO |
0.2709 EUR |
0.2586 EUR |
0.2979 EUR |
0.2876 EUR |
| 2020-12-17 |
0.2769 EUR |
2,704,342.3216 ALGO |
0.2787 EUR |
0.2644 EUR |
0.2913 EUR |
0.2706 EUR |
| 2020-12-16 |
0.2747 EUR |
1,258,912.2121 ALGO |
0.2676 EUR |
0.2615 EUR |
0.2822 EUR |
0.2786 EUR |
| 2020-12-15 |
0.2716 EUR |
1,212,917.9864 ALGO |
0.2576 EUR |
0.2576 EUR |
0.2796 EUR |
0.2671 EUR |
| 2020-12-14 |
0.2573 EUR |
430,560.6250 ALGO |
0.2535 EUR |
0.2504 EUR |
0.2617 EUR |
0.2579 EUR |
| 2020-12-13 |
0.2577 EUR |
449,781.7206 ALGO |
0.2553 EUR |
0.2526 EUR |
0.2637 EUR |
0.2534 EUR |
| 2020-12-12 |
0.2562 EUR |
1,009,488.3072 ALGO |
0.2385 EUR |
0.2385 EUR |
0.2614 EUR |
0.2556 EUR |
| 2020-12-11 |
0.2337 EUR |
699,141.3318 ALGO |
0.2425 EUR |
0.2288 EUR |
0.2425 EUR |
0.2398 EUR |
| 2020-12-10 |
0.2466 EUR |
666,153.3544 ALGO |
0.2535 EUR |
0.2400 EUR |
0.2541 EUR |
0.2420 EUR |
| 2020-12-09 |
0.2491 EUR |
1,850,508.8369 ALGO |
0.2486 EUR |
0.2360 EUR |
0.2550 EUR |
0.2545 EUR |
| 2020-12-08 |
0.2577 EUR |
2,171,270.6200 ALGO |
0.2735 EUR |
0.2424 EUR |
0.2735 EUR |
0.2490 EUR |
| 2020-12-07 |
0.2752 EUR |
719,496.0426 ALGO |
0.2781 EUR |
0.2682 EUR |
0.2830 EUR |
0.2739 EUR |
| 2020-12-06 |
0.2766 EUR |
1,526,290.0650 ALGO |
0.2833 EUR |
0.2711 EUR |
0.2878 EUR |
0.2781 EUR |
| 2020-12-05 |
0.2802 EUR |
1,160,284.8746 ALGO |
0.2691 EUR |
0.2623 EUR |
0.2900 EUR |
0.2817 EUR |
| 2020-12-04 |
0.2915 EUR |
3,844,723.5233 ALGO |
0.2804 EUR |
0.2657 EUR |
0.3076 EUR |
0.2706 EUR |
| 2020-12-03 |
0.2873 EUR |
846,597.3689 ALGO |
0.2814 EUR |
0.2798 EUR |
0.2954 EUR |
0.2816 EUR |
| 2020-12-02 |
0.2694 EUR |
1,244,573.5144 ALGO |
0.2554 EUR |
0.2489 EUR |
0.2886 EUR |
0.2821 EUR |
| 2020-12-01 |
0.2721 EUR |
2,552,865.7410 ALGO |
0.2736 EUR |
0.2543 EUR |
0.2900 EUR |
0.2573 EUR |
| 2020-11-30 |
0.2718 EUR |
1,346,359.0188 ALGO |
0.2670 EUR |
0.2615 EUR |
0.2795 EUR |
0.2751 EUR |
| 2020-11-29 |
0.2628 EUR |
1,267,312.5940 ALGO |
0.2619 EUR |
0.2519 EUR |
0.2711 EUR |
0.2655 EUR |
| 2020-11-28 |
0.2585 EUR |
1,630,008.7899 ALGO |
0.2516 EUR |
0.2480 EUR |
0.2718 EUR |
0.2610 EUR |
| 2020-11-27 |
0.2486 EUR |
1,847,781.4498 ALGO |
0.2536 EUR |
0.2400 EUR |
0.2654 EUR |
0.2511 EUR |
| 2020-11-26 |
0.2541 EUR |
6,285,301.6860 ALGO |
0.2876 EUR |
0.2307 EUR |
0.2980 EUR |
0.2516 EUR |
| 2020-11-25 |
0.3209 EUR |
4,827,537.3554 ALGO |
0.3011 EUR |
0.2777 EUR |
0.3537 EUR |
0.2884 EUR |
| 2020-11-24 |
0.2958 EUR |
4,308,478.9381 ALGO |
0.2836 EUR |
0.2753 EUR |
0.3171 EUR |
0.3006 EUR |
| 2020-11-23 |
0.2693 EUR |
3,949,123.0642 ALGO |
0.2505 EUR |
0.2470 EUR |
0.2888 EUR |
0.2836 EUR |
| 2020-11-22 |
0.2556 EUR |
2,449,595.8661 ALGO |
0.2672 EUR |
0.2340 EUR |
0.2723 EUR |
0.2495 EUR |
| 2020-11-21 |
0.2594 EUR |
2,909,864.1139 ALGO |
0.2397 EUR |
0.2397 EUR |
0.2736 EUR |
0.2659 EUR |
| 2020-11-20 |
0.2353 EUR |
1,859,753.8326 ALGO |
0.2239 EUR |
0.2239 EUR |
0.2438 EUR |
0.2393 EUR |
| 2020-11-19 |
0.2241 EUR |
1,112,890.2967 ALGO |
0.2252 EUR |
0.2159 EUR |
0.2298 EUR |
0.2224 EUR |
| 2020-11-18 |
0.2231 EUR |
1,345,067.9861 ALGO |
0.2315 EUR |
0.2142 EUR |
0.2341 EUR |
0.2254 EUR |