Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.2305 EUR |
210,057.9511 ALGO |
0.2283 EUR |
0.2245 EUR |
0.2342 EUR |
0.2321 EUR |
| 2022-12-01 |
0.2306 EUR |
950,250.6241 ALGO |
0.2377 EUR |
0.2272 EUR |
0.2377 EUR |
0.2279 EUR |
| 2022-11-30 |
0.2360 EUR |
428,750.4831 ALGO |
0.2342 EUR |
0.2300 EUR |
0.2399 EUR |
0.2384 EUR |
| 2022-11-29 |
0.2309 EUR |
309,934.9589 ALGO |
0.2276 EUR |
0.2259 EUR |
0.2331 EUR |
0.2329 EUR |
| 2022-11-28 |
0.2282 EUR |
727,861.7960 ALGO |
0.2317 EUR |
0.2190 EUR |
0.2328 EUR |
0.2287 EUR |
| 2022-11-27 |
0.2362 EUR |
180,205.5110 ALGO |
0.2313 EUR |
0.2304 EUR |
0.2390 EUR |
0.2370 EUR |
| 2022-11-26 |
0.2339 EUR |
269,019.1866 ALGO |
0.2340 EUR |
0.2285 EUR |
0.2370 EUR |
0.2313 EUR |
| 2022-11-25 |
0.2298 EUR |
441,357.3645 ALGO |
0.2321 EUR |
0.2246 EUR |
0.2358 EUR |
0.2337 EUR |
| 2022-11-24 |
0.2333 EUR |
266,125.6652 ALGO |
0.2370 EUR |
0.2285 EUR |
0.2386 EUR |
0.2314 EUR |
| 2022-11-23 |
0.2338 EUR |
859,070.4059 ALGO |
0.2335 EUR |
0.2285 EUR |
0.2385 EUR |
0.2340 EUR |
| 2022-11-22 |
0.2301 EUR |
2,096,254.7107 ALGO |
0.2388 EUR |
0.2203 EUR |
0.2422 EUR |
0.2333 EUR |
| 2022-11-21 |
0.2407 EUR |
1,374,761.3576 ALGO |
0.2478 EUR |
0.2330 EUR |
0.2483 EUR |
0.2397 EUR |
| 2022-11-20 |
0.2712 EUR |
864,187.6943 ALGO |
0.2885 EUR |
0.2549 EUR |
0.2885 EUR |
0.2566 EUR |
| 2022-11-19 |
0.2916 EUR |
1,078,973.9860 ALGO |
0.2876 EUR |
0.2800 EUR |
0.3017 EUR |
0.2924 EUR |
| 2022-11-18 |
0.2722 EUR |
765,370.1728 ALGO |
0.2601 EUR |
0.2588 EUR |
0.2843 EUR |
0.2820 EUR |
| 2022-11-17 |
0.2569 EUR |
2,908,425.8468 ALGO |
0.2642 EUR |
0.2493 EUR |
0.2689 EUR |
0.2566 EUR |
| 2022-11-16 |
0.2638 EUR |
1,605,603.1606 ALGO |
0.2716 EUR |
0.2549 EUR |
0.2864 EUR |
0.2664 EUR |
| 2022-11-15 |
0.2641 EUR |
1,342,557.9508 ALGO |
0.2527 EUR |
0.2513 EUR |
0.2800 EUR |
0.2670 EUR |
| 2022-11-14 |
0.2458 EUR |
2,223,682.1091 ALGO |
0.2526 EUR |
0.2300 EUR |
0.2583 EUR |
0.2480 EUR |
| 2022-11-13 |
0.2528 EUR |
955,176.0084 ALGO |
0.2634 EUR |
0.2463 EUR |
0.2670 EUR |
0.2543 EUR |
| 2022-11-12 |
0.2682 EUR |
713,897.3479 ALGO |
0.2915 EUR |
0.2613 EUR |
0.2915 EUR |
0.2637 EUR |
| 2022-11-11 |
0.2972 EUR |
1,103,224.6706 ALGO |
0.3131 EUR |
0.2748 EUR |
0.3230 EUR |
0.2875 EUR |
| 2022-11-10 |
0.2970 EUR |
2,175,734.5668 ALGO |
0.2642 EUR |
0.2630 EUR |
0.3225 EUR |
0.3049 EUR |
| 2022-11-09 |
0.2952 EUR |
5,363,544.6217 ALGO |
0.3324 EUR |
0.2570 EUR |
0.3359 EUR |
0.2580 EUR |
| 2022-11-08 |
0.3600 EUR |
5,998,255.6133 ALGO |
0.4185 EUR |
0.2897 EUR |
0.4190 EUR |
0.3266 EUR |
| 2022-11-07 |
0.4210 EUR |
2,381,070.6059 ALGO |
0.4062 EUR |
0.3988 EUR |
0.4477 EUR |
0.4278 EUR |
| 2022-11-06 |
0.4341 EUR |
1,419,851.1503 ALGO |
0.4261 EUR |
0.4131 EUR |
0.4508 EUR |
0.4187 EUR |
| 2022-11-05 |
0.4306 EUR |
1,700,905.3071 ALGO |
0.4188 EUR |
0.4051 EUR |
0.4548 EUR |
0.4255 EUR |
| 2022-11-04 |
0.3997 EUR |
2,296,805.7977 ALGO |
0.3798 EUR |
0.3754 EUR |
0.4314 EUR |
0.4104 EUR |
| 2022-11-03 |
0.3833 EUR |
1,068,370.7699 ALGO |
0.3685 EUR |
0.3670 EUR |
0.3937 EUR |
0.3892 EUR |
| 2022-11-02 |
0.3538 EUR |
1,568,131.9261 ALGO |
0.3643 EUR |
0.3469 EUR |
0.3698 EUR |
0.3619 EUR |
| 2022-11-01 |
0.3591 EUR |
353,506.1690 ALGO |
0.3636 EUR |
0.3495 EUR |
0.3719 EUR |
0.3655 EUR |
| 2022-10-31 |
0.3648 EUR |
565,404.3680 ALGO |
0.3612 EUR |
0.3547 EUR |
0.3821 EUR |
0.3625 EUR |
| 2022-10-30 |
0.3511 EUR |
278,696.7283 ALGO |
0.3405 EUR |
0.3375 EUR |
0.3669 EUR |
0.3590 EUR |
| 2022-10-29 |
0.3402 EUR |
221,113.8744 ALGO |
0.3354 EUR |
0.3354 EUR |
0.3465 EUR |
0.3386 EUR |
| 2022-10-28 |
0.3303 EUR |
246,229.8165 ALGO |
0.3285 EUR |
0.3216 EUR |
0.3386 EUR |
0.3358 EUR |
| 2022-10-27 |
0.3330 EUR |
418,106.0430 ALGO |
0.3376 EUR |
0.3278 EUR |
0.3417 EUR |
0.3291 EUR |
| 2022-10-26 |
0.3359 EUR |
611,849.6107 ALGO |
0.3323 EUR |
0.3305 EUR |
0.3414 EUR |
0.3351 EUR |
| 2022-10-25 |
0.3302 EUR |
328,722.0491 ALGO |
0.3186 EUR |
0.3186 EUR |
0.3405 EUR |
0.3333 EUR |
| 2022-10-24 |
0.3157 EUR |
182,479.0869 ALGO |
0.3203 EUR |
0.3100 EUR |
0.3203 EUR |
0.3173 EUR |
| 2022-10-23 |
0.3163 EUR |
142,379.0319 ALGO |
0.3183 EUR |
0.3118 EUR |
0.3200 EUR |
0.3200 EUR |
| 2022-10-22 |
0.3163 EUR |
51,835.7489 ALGO |
0.3176 EUR |
0.3138 EUR |
0.3185 EUR |
0.3183 EUR |
| 2022-10-21 |
0.3115 EUR |
182,966.6396 ALGO |
0.3134 EUR |
0.3040 EUR |
0.3165 EUR |
0.3142 EUR |
| 2022-10-20 |
0.3158 EUR |
241,603.9802 ALGO |
0.3150 EUR |
0.3100 EUR |
0.3202 EUR |
0.3143 EUR |
| 2022-10-19 |
0.3204 EUR |
636,944.8832 ALGO |
0.3239 EUR |
0.3129 EUR |
0.3246 EUR |
0.3136 EUR |
| 2022-10-18 |
0.3261 EUR |
263,885.5950 ALGO |
0.3355 EUR |
0.3204 EUR |
0.3375 EUR |
0.3236 EUR |
| 2022-10-17 |
0.3345 EUR |
95,310.5786 ALGO |
0.3309 EUR |
0.3269 EUR |
0.3389 EUR |
0.3358 EUR |
| 2022-10-16 |
0.3325 EUR |
71,248.4546 ALGO |
0.3283 EUR |
0.3283 EUR |
0.3371 EUR |
0.3342 EUR |
| 2022-10-15 |
0.3279 EUR |
273,170.3098 ALGO |
0.3263 EUR |
0.3220 EUR |
0.3350 EUR |
0.3348 EUR |
| 2022-10-14 |
0.3323 EUR |
219,279.4970 ALGO |
0.3272 EUR |
0.3224 EUR |
0.3366 EUR |
0.3236 EUR |