Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
0.8803 EUR |
633,634.2462 ALGO |
0.8722 EUR |
0.8573 EUR |
0.9116 EUR |
0.8777 EUR |
| 2022-02-04 |
0.8358 EUR |
955,765.1335 ALGO |
0.8185 EUR |
0.8100 EUR |
0.8653 EUR |
0.8616 EUR |
| 2022-02-03 |
0.8130 EUR |
750,641.9473 ALGO |
0.8178 EUR |
0.7960 EUR |
0.8337 EUR |
0.8102 EUR |
| 2022-02-02 |
0.8758 EUR |
1,225,466.8942 ALGO |
0.8579 EUR |
0.8211 EUR |
0.9102 EUR |
0.8250 EUR |
| 2022-02-01 |
0.8644 EUR |
622,176.6703 ALGO |
0.8466 EUR |
0.8443 EUR |
0.8824 EUR |
0.8576 EUR |
| 2022-01-31 |
0.8415 EUR |
891,913.1393 ALGO |
0.8480 EUR |
0.8118 EUR |
0.8662 EUR |
0.8546 EUR |
| 2022-01-30 |
0.8555 EUR |
742,110.0038 ALGO |
0.8711 EUR |
0.8352 EUR |
0.8899 EUR |
0.8477 EUR |
| 2022-01-29 |
0.8851 EUR |
854,128.9249 ALGO |
0.8605 EUR |
0.8586 EUR |
0.9043 EUR |
0.8700 EUR |
| 2022-01-28 |
0.8577 EUR |
1,261,582.2539 ALGO |
0.8412 EUR |
0.8279 EUR |
0.8830 EUR |
0.8660 EUR |
| 2022-01-27 |
0.8131 EUR |
1,314,023.9516 ALGO |
0.8219 EUR |
0.7820 EUR |
0.8585 EUR |
0.8255 EUR |
| 2022-01-26 |
0.8408 EUR |
2,541,814.6073 ALGO |
0.8171 EUR |
0.7955 EUR |
0.8832 EUR |
0.8279 EUR |
| 2022-01-25 |
0.7901 EUR |
1,859,010.8738 ALGO |
0.8062 EUR |
0.7665 EUR |
0.8420 EUR |
0.8005 EUR |
| 2022-01-24 |
0.7748 EUR |
2,917,224.8814 ALGO |
0.8729 EUR |
0.7250 EUR |
0.8729 EUR |
0.8185 EUR |
| 2022-01-23 |
0.8496 EUR |
1,212,304.4741 ALGO |
0.8400 EUR |
0.8179 EUR |
0.8892 EUR |
0.8711 EUR |
| 2022-01-22 |
0.7901 EUR |
5,041,514.3537 ALGO |
0.9079 EUR |
0.7033 EUR |
0.9368 EUR |
0.8350 EUR |
| 2022-01-21 |
0.9801 EUR |
5,690,627.5343 ALGO |
1.0282 EUR |
0.8836 EUR |
1.0528 EUR |
0.9126 EUR |
| 2022-01-20 |
1.1109 EUR |
657,119.0898 ALGO |
1.1171 EUR |
1.0489 EUR |
1.1699 EUR |
1.0511 EUR |
| 2022-01-19 |
1.1198 EUR |
1,252,151.5902 ALGO |
1.1637 EUR |
1.0819 EUR |
1.1684 EUR |
1.1245 EUR |
| 2022-01-18 |
1.1530 EUR |
1,205,599.6677 ALGO |
1.1761 EUR |
1.1251 EUR |
1.1937 EUR |
1.1659 EUR |
| 2022-01-17 |
1.2031 EUR |
496,156.1105 ALGO |
1.2538 EUR |
1.1739 EUR |
1.2644 EUR |
1.1857 EUR |
| 2022-01-16 |
1.2416 EUR |
452,710.4889 ALGO |
1.2098 EUR |
1.2023 EUR |
1.2680 EUR |
1.2601 EUR |
| 2022-01-15 |
1.2209 EUR |
224,815.9297 ALGO |
1.2118 EUR |
1.1952 EUR |
1.2410 EUR |
1.2139 EUR |
| 2022-01-14 |
1.1996 EUR |
515,988.6153 ALGO |
1.1885 EUR |
1.1567 EUR |
1.2309 EUR |
1.2090 EUR |
| 2022-01-13 |
1.2328 EUR |
960,602.4557 ALGO |
1.3126 EUR |
1.1735 EUR |
1.3126 EUR |
1.1850 EUR |
| 2022-01-12 |
1.2990 EUR |
546,899.9642 ALGO |
1.2746 EUR |
1.2680 EUR |
1.3210 EUR |
1.3080 EUR |
| 2022-01-11 |
1.2407 EUR |
498,650.3172 ALGO |
1.2031 EUR |
1.1939 EUR |
1.2789 EUR |
1.2597 EUR |
| 2022-01-10 |
1.2117 EUR |
1,124,900.2240 ALGO |
1.2348 EUR |
1.1519 EUR |
1.2799 EUR |
1.2134 EUR |
| 2022-01-09 |
1.2439 EUR |
274,383.6470 ALGO |
1.2206 EUR |
1.2100 EUR |
1.2714 EUR |
1.2331 EUR |
| 2022-01-08 |
1.2244 EUR |
708,737.7449 ALGO |
1.2730 EUR |
1.1610 EUR |
1.2900 EUR |
1.2354 EUR |
| 2022-01-07 |
1.2775 EUR |
1,571,287.4935 ALGO |
1.3838 EUR |
1.2369 EUR |
1.3881 EUR |
1.2699 EUR |
| 2022-01-06 |
1.3614 EUR |
797,234.5765 ALGO |
1.3773 EUR |
1.3122 EUR |
1.4212 EUR |
1.3815 EUR |
| 2022-01-05 |
1.4592 EUR |
1,619,075.0815 ALGO |
1.4816 EUR |
1.2800 EUR |
1.5900 EUR |
1.3763 EUR |
| 2022-01-04 |
1.5461 EUR |
1,025,319.4803 ALGO |
1.5891 EUR |
1.4715 EUR |
1.6307 EUR |
1.4916 EUR |
| 2022-01-03 |
1.5422 EUR |
1,190,388.3327 ALGO |
1.4720 EUR |
1.4361 EUR |
1.6241 EUR |
1.5842 EUR |
| 2022-01-02 |
1.4896 EUR |
656,521.0395 ALGO |
1.5332 EUR |
1.4622 EUR |
1.5660 EUR |
1.4749 EUR |
| 2022-01-01 |
1.5097 EUR |
343,061.5023 ALGO |
1.4586 EUR |
1.4382 EUR |
1.5566 EUR |
1.5310 EUR |
| 2021-12-31 |
1.5170 EUR |
1,024,887.5822 ALGO |
1.5284 EUR |
1.4327 EUR |
1.5776 EUR |
1.4732 EUR |
| 2021-12-30 |
1.4754 EUR |
1,394,049.7523 ALGO |
1.3941 EUR |
1.3413 EUR |
1.5572 EUR |
1.5332 EUR |
| 2021-12-29 |
1.3432 EUR |
987,351.4522 ALGO |
1.2964 EUR |
1.2433 EUR |
1.4484 EUR |
1.3934 EUR |
| 2021-12-28 |
1.3613 EUR |
912,994.4932 ALGO |
1.4668 EUR |
1.2853 EUR |
1.4668 EUR |
1.3013 EUR |
| 2021-12-27 |
1.4615 EUR |
702,685.7661 ALGO |
1.4209 EUR |
1.3974 EUR |
1.5250 EUR |
1.4765 EUR |
| 2021-12-26 |
1.4209 EUR |
645,309.0767 ALGO |
1.3952 EUR |
1.3702 EUR |
1.4527 EUR |
1.4180 EUR |
| 2021-12-25 |
1.3866 EUR |
274,732.6803 ALGO |
1.3918 EUR |
1.3565 EUR |
1.4129 EUR |
1.3911 EUR |
| 2021-12-24 |
1.3715 EUR |
1,622,571.7830 ALGO |
1.2990 EUR |
1.2785 EUR |
1.4594 EUR |
1.3786 EUR |
| 2021-12-23 |
1.2646 EUR |
697,040.6026 ALGO |
1.2043 EUR |
1.1887 EUR |
1.3145 EUR |
1.2964 EUR |
| 2021-12-22 |
1.2193 EUR |
1,038,051.4943 ALGO |
1.2030 EUR |
1.1886 EUR |
1.2494 EUR |
1.2122 EUR |
| 2021-12-21 |
1.1831 EUR |
966,629.0472 ALGO |
1.1506 EUR |
1.1465 EUR |
1.2079 EUR |
1.1996 EUR |
| 2021-12-20 |
1.1455 EUR |
539,663.1512 ALGO |
1.2054 EUR |
1.1126 EUR |
1.2054 EUR |
1.1549 EUR |
| 2021-12-19 |
1.2443 EUR |
381,593.2690 ALGO |
1.2276 EUR |
1.2133 EUR |
1.2771 EUR |
1.2202 EUR |
| 2021-12-18 |
1.2156 EUR |
295,181.2288 ALGO |
1.1996 EUR |
1.1827 EUR |
1.2457 EUR |
1.2255 EUR |