Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-09 |
0.3717 EUR |
980,251.0888 ALGO |
0.3833 EUR |
0.3500 EUR |
0.3996 EUR |
0.3632 EUR |
| 2020-08-08 |
0.3499 EUR |
1,787,350.4908 ALGO |
0.3143 EUR |
0.3126 EUR |
0.3895 EUR |
0.3823 EUR |
| 2020-08-07 |
0.3078 EUR |
1,444,995.8122 ALGO |
0.3073 EUR |
0.2897 EUR |
0.3200 EUR |
0.3141 EUR |
| 2020-08-06 |
0.3038 EUR |
1,217,410.0269 ALGO |
0.2832 EUR |
0.2830 EUR |
0.3164 EUR |
0.3073 EUR |
| 2020-08-05 |
0.2755 EUR |
1,243,273.3083 ALGO |
0.2774 EUR |
0.2498 EUR |
0.2926 EUR |
0.2837 EUR |
| 2020-08-04 |
0.2749 EUR |
272,516.9371 ALGO |
0.2636 EUR |
0.2636 EUR |
0.2818 EUR |
0.2765 EUR |
| 2020-08-03 |
0.2681 EUR |
719,508.4384 ALGO |
0.2566 EUR |
0.2550 EUR |
0.2739 EUR |
0.2624 EUR |
| 2020-08-02 |
0.2587 EUR |
945,383.6440 ALGO |
0.2794 EUR |
0.2326 EUR |
0.2859 EUR |
0.2573 EUR |
| 2020-08-01 |
0.2795 EUR |
423,504.8846 ALGO |
0.2785 EUR |
0.2745 EUR |
0.2859 EUR |
0.2791 EUR |
| 2020-07-31 |
0.2775 EUR |
350,493.0338 ALGO |
0.2820 EUR |
0.2697 EUR |
0.2932 EUR |
0.2783 EUR |
| 2020-07-30 |
0.2842 EUR |
1,071,831.3806 ALGO |
0.2616 EUR |
0.2588 EUR |
0.2950 EUR |
0.2791 EUR |
| 2020-07-29 |
0.2721 EUR |
1,250,889.9947 ALGO |
0.2680 EUR |
0.2602 EUR |
0.2794 EUR |
0.2617 EUR |
| 2020-07-28 |
0.2543 EUR |
1,952,458.4907 ALGO |
0.2441 EUR |
0.2372 EUR |
0.2708 EUR |
0.2680 EUR |
| 2020-07-27 |
0.2472 EUR |
2,803,907.1410 ALGO |
0.2756 EUR |
0.2289 EUR |
0.2778 EUR |
0.2441 EUR |
| 2020-07-26 |
0.2698 EUR |
1,376,150.8240 ALGO |
0.2747 EUR |
0.2608 EUR |
0.2850 EUR |
0.2763 EUR |
| 2020-07-25 |
0.2840 EUR |
768,098.0664 ALGO |
0.2677 EUR |
0.2677 EUR |
0.2902 EUR |
0.2732 EUR |
| 2020-07-24 |
0.2768 EUR |
928,183.1481 ALGO |
0.2850 EUR |
0.2677 EUR |
0.2856 EUR |
0.2677 EUR |
| 2020-07-23 |
0.2948 EUR |
608,851.9894 ALGO |
0.2985 EUR |
0.2788 EUR |
0.3026 EUR |
0.2851 EUR |
| 2020-07-22 |
0.3021 EUR |
348,368.3809 ALGO |
0.3005 EUR |
0.2979 EUR |
0.3100 EUR |
0.2985 EUR |
| 2020-07-21 |
0.3061 EUR |
643,123.8715 ALGO |
0.3119 EUR |
0.2923 EUR |
0.3232 EUR |
0.3010 EUR |
| 2020-07-20 |
0.3244 EUR |
1,561,652.1502 ALGO |
0.3413 EUR |
0.3001 EUR |
0.3457 EUR |
0.3143 EUR |
| 2020-07-19 |
0.3187 EUR |
946,545.8091 ALGO |
0.3104 EUR |
0.2988 EUR |
0.3485 EUR |
0.3416 EUR |
| 2020-07-18 |
0.3031 EUR |
639,534.1780 ALGO |
0.3031 EUR |
0.2915 EUR |
0.3184 EUR |
0.3104 EUR |
| 2020-07-17 |
0.3107 EUR |
1,576,505.0254 ALGO |
0.3104 EUR |
0.2913 EUR |
0.3363 EUR |
0.3035 EUR |
| 2020-07-16 |
0.2782 EUR |
3,232,212.8638 ALGO |
0.2542 EUR |
0.2329 EUR |
0.3150 EUR |
0.3108 EUR |
| 2020-07-15 |
0.2428 EUR |
886,715.8356 ALGO |
0.2395 EUR |
0.2284 EUR |
0.2555 EUR |
0.2542 EUR |