Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.3001 EUR |
1,199,885.6163 ALGO |
0.2993 EUR |
0.2872 EUR |
0.3098 EUR |
0.3008 EUR |
| 2022-06-19 |
0.2912 EUR |
589,473.4522 ALGO |
0.2815 EUR |
0.2715 EUR |
0.3037 EUR |
0.2988 EUR |
| 2022-06-18 |
0.2802 EUR |
741,219.9992 ALGO |
0.2953 EUR |
0.2625 EUR |
0.2994 EUR |
0.2752 EUR |
| 2022-06-17 |
0.2937 EUR |
690,026.1981 ALGO |
0.2861 EUR |
0.2835 EUR |
0.3013 EUR |
0.2958 EUR |
| 2022-06-16 |
0.2979 EUR |
1,081,736.6134 ALGO |
0.3248 EUR |
0.2850 EUR |
0.3286 EUR |
0.2891 EUR |
| 2022-06-15 |
0.2946 EUR |
1,170,547.3465 ALGO |
0.2953 EUR |
0.2654 EUR |
0.3251 EUR |
0.3223 EUR |
| 2022-06-14 |
0.2876 EUR |
1,010,148.1993 ALGO |
0.2919 EUR |
0.2710 EUR |
0.2972 EUR |
0.2962 EUR |
| 2022-06-13 |
0.2913 EUR |
2,875,636.1737 ALGO |
0.3092 EUR |
0.2748 EUR |
0.3117 EUR |
0.2931 EUR |
| 2022-06-12 |
0.3201 EUR |
368,707.0666 ALGO |
0.3335 EUR |
0.3086 EUR |
0.3335 EUR |
0.3192 EUR |
| 2022-06-11 |
0.3374 EUR |
320,295.7044 ALGO |
0.3507 EUR |
0.3225 EUR |
0.3605 EUR |
0.3348 EUR |
| 2022-06-10 |
0.3593 EUR |
439,174.4026 ALGO |
0.3802 EUR |
0.3495 EUR |
0.3802 EUR |
0.3530 EUR |
| 2022-06-09 |
0.3835 EUR |
306,110.4255 ALGO |
0.3884 EUR |
0.3768 EUR |
0.3901 EUR |
0.3794 EUR |
| 2022-06-08 |
0.3871 EUR |
683,214.7444 ALGO |
0.3727 EUR |
0.3727 EUR |
0.4018 EUR |
0.3925 EUR |
| 2022-06-07 |
0.3705 EUR |
422,592.9416 ALGO |
0.3856 EUR |
0.3532 EUR |
0.3857 EUR |
0.3727 EUR |
| 2022-06-06 |
0.3832 EUR |
393,820.4976 ALGO |
0.3651 EUR |
0.3651 EUR |
0.3953 EUR |
0.3830 EUR |
| 2022-06-05 |
0.3679 EUR |
241,010.7984 ALGO |
0.3624 EUR |
0.3547 EUR |
0.3758 EUR |
0.3690 EUR |
| 2022-06-04 |
0.3513 EUR |
153,285.0402 ALGO |
0.3555 EUR |
0.3429 EUR |
0.3639 EUR |
0.3626 EUR |
| 2022-06-03 |
0.3545 EUR |
297,933.4623 ALGO |
0.3673 EUR |
0.3467 EUR |
0.3676 EUR |
0.3555 EUR |
| 2022-06-02 |
0.3578 EUR |
384,619.2617 ALGO |
0.3611 EUR |
0.3520 EUR |
0.3655 EUR |
0.3641 EUR |
| 2022-06-01 |
0.3794 EUR |
582,992.9852 ALGO |
0.3825 EUR |
0.3520 EUR |
0.3989 EUR |
0.3624 EUR |
| 2022-05-31 |
0.3835 EUR |
917,750.5789 ALGO |
0.3898 EUR |
0.3691 EUR |
0.3944 EUR |
0.3839 EUR |
| 2022-05-30 |
0.3745 EUR |
576,566.6317 ALGO |
0.3528 EUR |
0.3511 EUR |
0.3924 EUR |
0.3905 EUR |
| 2022-05-29 |
0.3424 EUR |
545,278.2788 ALGO |
0.3418 EUR |
0.3278 EUR |
0.3540 EUR |
0.3536 EUR |
| 2022-05-28 |
0.3401 EUR |
438,663.2983 ALGO |
0.3359 EUR |
0.3310 EUR |
0.3478 EUR |
0.3357 EUR |
| 2022-05-27 |
0.3432 EUR |
474,194.1764 ALGO |
0.3534 EUR |
0.3313 EUR |
0.3577 EUR |
0.3346 EUR |
| 2022-05-26 |
0.3581 EUR |
653,224.3394 ALGO |
0.3793 EUR |
0.3432 EUR |
0.3846 EUR |
0.3611 EUR |
| 2022-05-25 |
0.3823 EUR |
678,195.5896 ALGO |
0.3900 EUR |
0.3744 EUR |
0.3927 EUR |
0.3791 EUR |
| 2022-05-24 |
0.3798 EUR |
437,915.4295 ALGO |
0.3904 EUR |
0.3650 EUR |
0.3950 EUR |
0.3853 EUR |
| 2022-05-23 |
0.4167 EUR |
311,614.7145 ALGO |
0.4184 EUR |
0.4032 EUR |
0.4243 EUR |
0.4047 EUR |
| 2022-05-22 |
0.4152 EUR |
367,152.0133 ALGO |
0.4112 EUR |
0.4018 EUR |
0.4238 EUR |
0.4203 EUR |
| 2022-05-21 |
0.4094 EUR |
194,240.9236 ALGO |
0.4098 EUR |
0.3990 EUR |
0.4181 EUR |
0.4090 EUR |
| 2022-05-20 |
0.4143 EUR |
575,143.1084 ALGO |
0.4257 EUR |
0.3977 EUR |
0.4332 EUR |
0.4181 EUR |
| 2022-05-19 |
0.4185 EUR |
709,941.4698 ALGO |
0.4136 EUR |
0.4016 EUR |
0.4367 EUR |
0.4179 EUR |
| 2022-05-18 |
0.4351 EUR |
741,571.9791 ALGO |
0.4687 EUR |
0.4181 EUR |
0.4749 EUR |
0.4273 EUR |
| 2022-05-17 |
0.4648 EUR |
605,875.8446 ALGO |
0.4405 EUR |
0.4397 EUR |
0.4818 EUR |
0.4705 EUR |
| 2022-05-16 |
0.4393 EUR |
734,501.7115 ALGO |
0.4711 EUR |
0.4204 EUR |
0.4711 EUR |
0.4488 EUR |
| 2022-05-15 |
0.4486 EUR |
437,324.7862 ALGO |
0.4455 EUR |
0.4275 EUR |
0.4738 EUR |
0.4737 EUR |
| 2022-05-14 |
0.4245 EUR |
745,376.9685 ALGO |
0.4257 EUR |
0.4018 EUR |
0.4541 EUR |
0.4258 EUR |
| 2022-05-13 |
0.4594 EUR |
1,667,639.7275 ALGO |
0.4065 EUR |
0.3995 EUR |
0.4889 EUR |
0.4395 EUR |
| 2022-05-12 |
0.3829 EUR |
2,990,151.6094 ALGO |
0.4296 EUR |
0.3259 EUR |
0.4579 EUR |
0.4022 EUR |
| 2022-05-11 |
0.4573 EUR |
6,118,286.3883 ALGO |
0.5556 EUR |
0.3841 EUR |
0.5729 EUR |
0.4201 EUR |
| 2022-05-10 |
0.5772 EUR |
2,395,070.0063 ALGO |
0.5438 EUR |
0.5238 EUR |
0.6257 EUR |
0.5361 EUR |
| 2022-05-09 |
0.6290 EUR |
2,661,726.2373 ALGO |
0.6920 EUR |
0.5622 EUR |
0.7164 EUR |
0.5805 EUR |
| 2022-05-08 |
0.6986 EUR |
1,878,579.4857 ALGO |
0.7102 EUR |
0.6723 EUR |
0.7442 EUR |
0.6899 EUR |
| 2022-05-07 |
0.6983 EUR |
997,146.0524 ALGO |
0.6615 EUR |
0.6384 EUR |
0.7355 EUR |
0.7161 EUR |
| 2022-05-06 |
0.6446 EUR |
1,674,545.6821 ALGO |
0.6020 EUR |
0.5929 EUR |
0.6850 EUR |
0.6629 EUR |
| 2022-05-05 |
0.6131 EUR |
1,257,654.5760 ALGO |
0.6741 EUR |
0.5850 EUR |
0.6870 EUR |
0.6024 EUR |
| 2022-05-04 |
0.6443 EUR |
721,648.7944 ALGO |
0.6375 EUR |
0.6198 EUR |
0.6764 EUR |
0.6629 EUR |
| 2022-05-03 |
0.6693 EUR |
1,981,834.0551 ALGO |
0.5862 EUR |
0.5820 EUR |
0.7062 EUR |
0.6297 EUR |
| 2022-05-02 |
0.5824 EUR |
680,385.7567 ALGO |
0.5710 EUR |
0.5521 EUR |
0.6138 EUR |
0.5999 EUR |