Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-28 |
0.2904 EUR |
1,482,791.1338 ALGO |
0.2756 EUR |
0.2750 EUR |
0.3000 EUR |
0.2802 EUR |
| 2020-09-27 |
0.2707 EUR |
680,476.0310 ALGO |
0.2800 EUR |
0.2610 EUR |
0.2810 EUR |
0.2763 EUR |
| 2020-09-26 |
0.2824 EUR |
992,359.7522 ALGO |
0.2710 EUR |
0.2709 EUR |
0.2939 EUR |
0.2800 EUR |
| 2020-09-25 |
0.2642 EUR |
1,070,620.3532 ALGO |
0.2520 EUR |
0.2482 EUR |
0.2820 EUR |
0.2710 EUR |
| 2020-09-24 |
0.2453 EUR |
937,167.0530 ALGO |
0.2308 EUR |
0.2274 EUR |
0.2582 EUR |
0.2520 EUR |
| 2020-09-23 |
0.2439 EUR |
611,503.5721 ALGO |
0.2622 EUR |
0.2268 EUR |
0.2649 EUR |
0.2313 EUR |
| 2020-09-22 |
0.2518 EUR |
939,899.6208 ALGO |
0.2443 EUR |
0.2366 EUR |
0.2677 EUR |
0.2616 EUR |
| 2020-09-21 |
0.2543 EUR |
2,198,979.2072 ALGO |
0.2767 EUR |
0.2360 EUR |
0.2781 EUR |
0.2455 EUR |
| 2020-09-20 |
0.2893 EUR |
1,430,193.3273 ALGO |
0.2895 EUR |
0.2638 EUR |
0.3100 EUR |
0.2758 EUR |
| 2020-09-19 |
0.2830 EUR |
729,813.2297 ALGO |
0.2848 EUR |
0.2762 EUR |
0.2918 EUR |
0.2894 EUR |
| 2020-09-18 |
0.2874 EUR |
1,210,089.4443 ALGO |
0.3014 EUR |
0.2782 EUR |
0.3062 EUR |
0.2850 EUR |
| 2020-09-17 |
0.3072 EUR |
890,557.6972 ALGO |
0.3019 EUR |
0.2950 EUR |
0.3189 EUR |
0.3004 EUR |
| 2020-09-16 |
0.2965 EUR |
1,212,466.1244 ALGO |
0.2995 EUR |
0.2848 EUR |
0.3057 EUR |
0.3019 EUR |
| 2020-09-15 |
0.3087 EUR |
1,826,646.0616 ALGO |
0.3207 EUR |
0.2971 EUR |
0.3258 EUR |
0.2985 EUR |
| 2020-09-14 |
0.3200 EUR |
558,367.1564 ALGO |
0.3177 EUR |
0.3100 EUR |
0.3289 EUR |
0.3207 EUR |
| 2020-09-13 |
0.3253 EUR |
2,130,136.2900 ALGO |
0.3460 EUR |
0.3020 EUR |
0.3515 EUR |
0.3183 EUR |
| 2020-09-12 |
0.3425 EUR |
957,131.7343 ALGO |
0.3490 EUR |
0.3367 EUR |
0.3536 EUR |
0.3460 EUR |
| 2020-09-11 |
0.3416 EUR |
1,091,177.3232 ALGO |
0.3508 EUR |
0.3311 EUR |
0.3511 EUR |
0.3484 EUR |
| 2020-09-10 |
0.3584 EUR |
1,977,589.3496 ALGO |
0.3501 EUR |
0.3409 EUR |
0.3788 EUR |
0.3511 EUR |
| 2020-09-09 |
0.3309 EUR |
1,821,868.4840 ALGO |
0.2958 EUR |
0.2891 EUR |
0.3668 EUR |
0.3509 EUR |
| 2020-09-08 |
0.2982 EUR |
1,601,999.6560 ALGO |
0.3163 EUR |
0.2865 EUR |
0.3190 EUR |
0.2958 EUR |
| 2020-09-07 |
0.2990 EUR |
1,206,227.4030 ALGO |
0.3179 EUR |
0.2775 EUR |
0.3230 EUR |
0.3142 EUR |
| 2020-09-06 |
0.2996 EUR |
1,780,715.9541 ALGO |
0.2875 EUR |
0.2708 EUR |
0.3289 EUR |
0.3175 EUR |
| 2020-09-05 |
0.3042 EUR |
2,597,535.1172 ALGO |
0.3166 EUR |
0.2673 EUR |
0.3390 EUR |
0.2875 EUR |
| 2020-09-04 |
0.3061 EUR |
4,265,304.7643 ALGO |
0.2964 EUR |
0.2849 EUR |
0.3290 EUR |
0.3175 EUR |
| 2020-09-03 |
0.3444 EUR |
4,187,414.9520 ALGO |
0.3959 EUR |
0.2813 EUR |
0.3971 EUR |
0.2953 EUR |
| 2020-09-02 |
0.3944 EUR |
3,514,175.9922 ALGO |
0.4329 EUR |
0.3600 EUR |
0.4423 EUR |
0.3959 EUR |
| 2020-09-01 |
0.4418 EUR |
1,452,519.0481 ALGO |
0.4213 EUR |
0.4123 EUR |
0.4600 EUR |
0.4321 EUR |
| 2020-08-31 |
0.4339 EUR |
678,905.2728 ALGO |
0.4346 EUR |
0.4213 EUR |
0.4432 EUR |
0.4213 EUR |
| 2020-08-30 |
0.4448 EUR |
946,400.4712 ALGO |
0.4509 EUR |
0.4299 EUR |
0.4634 EUR |
0.4346 EUR |
| 2020-08-29 |
0.4554 EUR |
1,148,351.4525 ALGO |
0.4489 EUR |
0.4416 EUR |
0.4666 EUR |
0.4509 EUR |
| 2020-08-28 |
0.4523 EUR |
1,171,153.2474 ALGO |
0.4423 EUR |
0.4349 EUR |
0.4731 EUR |
0.4510 EUR |
| 2020-08-27 |
0.4438 EUR |
2,713,435.4882 ALGO |
0.4620 EUR |
0.4173 EUR |
0.4715 EUR |
0.4423 EUR |
| 2020-08-26 |
0.4707 EUR |
2,233,031.7916 ALGO |
0.4757 EUR |
0.4510 EUR |
0.4990 EUR |
0.4620 EUR |
| 2020-08-25 |
0.4882 EUR |
2,282,336.2207 ALGO |
0.5361 EUR |
0.4510 EUR |
0.5415 EUR |
0.4790 EUR |
| 2020-08-24 |
0.5352 EUR |
2,016,326.6818 ALGO |
0.5216 EUR |
0.5045 EUR |
0.5617 EUR |
0.5361 EUR |
| 2020-08-23 |
0.4980 EUR |
2,157,823.1946 ALGO |
0.4782 EUR |
0.4630 EUR |
0.5420 EUR |
0.5199 EUR |
| 2020-08-22 |
0.4672 EUR |
2,078,531.2937 ALGO |
0.4520 EUR |
0.4355 EUR |
0.4987 EUR |
0.4822 EUR |
| 2020-08-21 |
0.4770 EUR |
4,705,007.8321 ALGO |
0.5293 EUR |
0.4411 EUR |
0.5365 EUR |
0.4510 EUR |
| 2020-08-20 |
0.5372 EUR |
2,614,322.4788 ALGO |
0.5064 EUR |
0.5026 EUR |
0.5635 EUR |
0.5293 EUR |
| 2020-08-19 |
0.4814 EUR |
3,976,120.7831 ALGO |
0.4667 EUR |
0.4295 EUR |
0.5274 EUR |
0.5064 EUR |
| 2020-08-18 |
0.4813 EUR |
1,934,395.3743 ALGO |
0.4933 EUR |
0.4345 EUR |
0.5109 EUR |
0.4667 EUR |
| 2020-08-17 |
0.5327 EUR |
1,556,057.4205 ALGO |
0.5317 EUR |
0.4910 EUR |
0.5850 EUR |
0.4933 EUR |
| 2020-08-16 |
0.5386 EUR |
1,484,401.4149 ALGO |
0.5377 EUR |
0.5203 EUR |
0.5621 EUR |
0.5327 EUR |
| 2020-08-15 |
0.5514 EUR |
1,850,043.6635 ALGO |
0.5402 EUR |
0.5067 EUR |
0.5980 EUR |
0.5377 EUR |
| 2020-08-14 |
0.5905 EUR |
2,784,993.4503 ALGO |
0.5658 EUR |
0.5297 EUR |
0.6451 EUR |
0.5414 EUR |
| 2020-08-13 |
0.5034 EUR |
4,037,208.7729 ALGO |
0.4443 EUR |
0.4240 EUR |
0.5886 EUR |
0.5654 EUR |
| 2020-08-12 |
0.3974 EUR |
1,750,580.9667 ALGO |
0.3728 EUR |
0.3490 EUR |
0.4609 EUR |
0.4459 EUR |
| 2020-08-11 |
0.3639 EUR |
1,451,756.8128 ALGO |
0.4000 EUR |
0.3383 EUR |
0.4158 EUR |
0.3718 EUR |
| 2020-08-10 |
0.3796 EUR |
1,097,956.1293 ALGO |
0.3601 EUR |
0.3450 EUR |
0.4144 EUR |
0.4001 EUR |