Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-20 |
0.1542 EUR |
1,449,522.2834 ALGO |
0.1478 EUR |
0.1355 EUR |
0.1724 EUR |
0.1470 EUR |
| 2020-03-19 |
0.1488 EUR |
706,049.9185 ALGO |
0.1290 EUR |
0.1290 EUR |
0.1608 EUR |
0.1478 EUR |
| 2020-03-18 |
0.1236 EUR |
384,675.7079 ALGO |
0.1272 EUR |
0.1182 EUR |
0.1324 EUR |
0.1290 EUR |
| 2020-03-17 |
0.1250 EUR |
492,333.5429 ALGO |
0.1115 EUR |
0.1115 EUR |
0.1391 EUR |
0.1272 EUR |
| 2020-03-16 |
0.1146 EUR |
942,687.9788 ALGO |
0.1320 EUR |
0.1035 EUR |
0.1560 EUR |
0.1115 EUR |
| 2020-03-15 |
0.1369 EUR |
482,335.5933 ALGO |
0.1334 EUR |
0.1283 EUR |
0.1517 EUR |
0.1320 EUR |
| 2020-03-14 |
0.1373 EUR |
297,247.8704 ALGO |
0.1394 EUR |
0.1288 EUR |
0.1514 EUR |
0.1334 EUR |
| 2020-03-13 |
0.1311 EUR |
723,413.5544 ALGO |
0.1232 EUR |
0.0958 EUR |
0.1644 EUR |
0.1394 EUR |
| 2020-03-12 |
0.1673 EUR |
1,424,204.7779 ALGO |
0.2397 EUR |
0.1174 EUR |
0.2397 EUR |
0.1232 EUR |
| 2020-03-11 |
0.2367 EUR |
271,544.7656 ALGO |
0.2508 EUR |
0.2212 EUR |
0.2544 EUR |
0.2397 EUR |
| 2020-03-10 |
0.2521 EUR |
567,560.1868 ALGO |
0.2450 EUR |
0.2373 EUR |
0.2700 EUR |
0.2508 EUR |
| 2020-03-09 |
0.2400 EUR |
953,139.0355 ALGO |
0.2545 EUR |
0.2191 EUR |
0.2618 EUR |
0.2450 EUR |
| 2020-03-08 |
0.2792 EUR |
600,686.7009 ALGO |
0.2992 EUR |
0.2545 EUR |
0.3009 EUR |
0.2545 EUR |
| 2020-03-07 |
0.3176 EUR |
345,622.8220 ALGO |
0.3309 EUR |
0.2990 EUR |
0.3401 EUR |
0.2992 EUR |
| 2020-03-06 |
0.3318 EUR |
284,263.0006 ALGO |
0.3369 EUR |
0.3212 EUR |
0.3431 EUR |
0.3309 EUR |
| 2020-03-05 |
0.3567 EUR |
499,956.6454 ALGO |
0.3524 EUR |
0.3368 EUR |
0.3833 EUR |
0.3369 EUR |
| 2020-03-04 |
0.3523 EUR |
433,895.1178 ALGO |
0.3308 EUR |
0.3308 EUR |
0.3742 EUR |
0.3524 EUR |
| 2020-03-03 |
0.3322 EUR |
484,312.1954 ALGO |
0.3370 EUR |
0.3200 EUR |
0.3508 EUR |
0.3308 EUR |
| 2020-03-02 |
0.3241 EUR |
503,068.1503 ALGO |
0.2884 EUR |
0.2826 EUR |
0.3565 EUR |
0.3370 EUR |
| 2020-03-01 |
0.2936 EUR |
212,476.6816 ALGO |
0.2935 EUR |
0.2800 EUR |
0.3135 EUR |
0.2883 EUR |
| 2020-02-29 |
0.3149 EUR |
218,460.3282 ALGO |
0.3158 EUR |
0.2935 EUR |
0.3363 EUR |
0.2935 EUR |
| 2020-02-28 |
0.3184 EUR |
354,699.7819 ALGO |
0.3359 EUR |
0.3039 EUR |
0.3463 EUR |
0.3158 EUR |
| 2020-02-27 |
0.3437 EUR |
555,527.1663 ALGO |
0.3380 EUR |
0.3126 EUR |
0.3742 EUR |
0.3359 EUR |
| 2020-02-26 |
0.3419 EUR |
1,019,394.5123 ALGO |
0.3620 EUR |
0.3125 EUR |
0.3759 EUR |
0.3380 EUR |
| 2020-02-25 |
0.3841 EUR |
1,095,686.7397 ALGO |
0.4587 EUR |
0.3480 EUR |
0.4587 EUR |
0.3629 EUR |
| 2020-02-24 |
0.4394 EUR |
1,114,905.4092 ALGO |
0.4276 EUR |
0.4022 EUR |
0.4826 EUR |
0.4587 EUR |
| 2020-02-23 |
0.4126 EUR |
256,832.6902 ALGO |
0.4150 EUR |
0.3965 EUR |
0.4314 EUR |
0.4276 EUR |
| 2020-02-22 |
0.4080 EUR |
352,290.0300 ALGO |
0.3872 EUR |
0.3802 EUR |
0.4363 EUR |
0.4149 EUR |
| 2020-02-21 |
0.4170 EUR |
881,165.6820 ALGO |
0.4061 EUR |
0.3789 EUR |
0.4477 EUR |
0.3872 EUR |
| 2020-02-20 |
0.3765 EUR |
1,021,323.2140 ALGO |
0.3227 EUR |
0.3128 EUR |
0.4300 EUR |
0.4061 EUR |
| 2020-02-19 |
0.3382 EUR |
794,366.6228 ALGO |
0.3246 EUR |
0.3080 EUR |
0.3750 EUR |
0.3227 EUR |
| 2020-02-18 |
0.3094 EUR |
338,388.8279 ALGO |
0.3035 EUR |
0.2851 EUR |
0.3315 EUR |
0.3246 EUR |
| 2020-02-17 |
0.2941 EUR |
361,722.9292 ALGO |
0.3207 EUR |
0.2700 EUR |
0.3207 EUR |
0.3035 EUR |
| 2020-02-16 |
0.2956 EUR |
632,090.5733 ALGO |
0.3102 EUR |
0.2696 EUR |
0.3227 EUR |
0.3207 EUR |
| 2020-02-15 |
0.3294 EUR |
453,219.7763 ALGO |
0.3391 EUR |
0.3030 EUR |
0.3610 EUR |
0.3102 EUR |
| 2020-02-14 |
0.3389 EUR |
530,164.6063 ALGO |
0.3204 EUR |
0.3170 EUR |
0.3550 EUR |
0.3391 EUR |
| 2020-02-13 |
0.3431 EUR |
785,184.8708 ALGO |
0.3589 EUR |
0.3170 EUR |
0.3746 EUR |
0.3204 EUR |
| 2020-02-12 |
0.3636 EUR |
693,343.9919 ALGO |
0.3402 EUR |
0.3332 EUR |
0.3876 EUR |
0.3589 EUR |
| 2020-02-11 |
0.3349 EUR |
717,300.7027 ALGO |
0.3284 EUR |
0.3130 EUR |
0.3600 EUR |
0.3400 EUR |
| 2020-02-10 |
0.3153 EUR |
1,168,157.9216 ALGO |
0.3138 EUR |
0.2821 EUR |
0.3588 EUR |
0.3284 EUR |
| 2020-02-09 |
0.2981 EUR |
592,074.7165 ALGO |
0.2817 EUR |
0.2798 EUR |
0.3236 EUR |
0.3138 EUR |
| 2020-02-08 |
0.2853 EUR |
416,874.9758 ALGO |
0.2862 EUR |
0.2676 EUR |
0.2935 EUR |
0.2817 EUR |
| 2020-02-07 |
0.2787 EUR |
412,819.9028 ALGO |
0.2660 EUR |
0.2553 EUR |
0.2943 EUR |
0.2862 EUR |
| 2020-02-06 |
0.2613 EUR |
305,247.9699 ALGO |
0.2512 EUR |
0.2486 EUR |
0.2717 EUR |
0.2660 EUR |
| 2020-02-05 |
0.2485 EUR |
352,896.7926 ALGO |
0.2550 EUR |
0.2414 EUR |
0.2550 EUR |
0.2512 EUR |
| 2020-02-04 |
0.2531 EUR |
362,541.8927 ALGO |
0.2389 EUR |
0.2347 EUR |
0.3688 EUR |
0.2550 EUR |
| 2020-02-03 |
0.2325 EUR |
122,454.2971 ALGO |
0.2293 EUR |
0.2250 EUR |
0.2406 EUR |
0.2389 EUR |
| 2020-02-02 |
0.2292 EUR |
125,975.6144 ALGO |
0.2243 EUR |
0.2197 EUR |
0.2410 EUR |
0.2293 EUR |
| 2020-02-01 |
0.2225 EUR |
26,172.5403 ALGO |
0.2230 EUR |
0.2197 EUR |
0.2272 EUR |
0.2243 EUR |
| 2020-01-31 |
0.2275 EUR |
180,549.1262 ALGO |
0.2190 EUR |
0.2190 EUR |
0.2360 EUR |
0.2230 EUR |