Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
0.9239 EUR |
552,202.8623 ALGO |
0.8880 EUR |
0.8848 EUR |
0.9556 EUR |
0.9458 EUR |
| 2021-03-25 |
0.8852 EUR |
1,168,203.2702 ALGO |
0.8721 EUR |
0.8302 EUR |
0.9152 EUR |
0.9059 EUR |
| 2021-03-24 |
0.9733 EUR |
865,267.2400 ALGO |
0.9394 EUR |
0.9181 EUR |
1.0000 EUR |
0.9484 EUR |
| 2021-03-23 |
0.9389 EUR |
1,087,600.5800 ALGO |
0.9263 EUR |
0.8933 EUR |
0.9780 EUR |
0.9439 EUR |
| 2021-03-22 |
0.9781 EUR |
1,443,637.2552 ALGO |
0.9942 EUR |
0.9082 EUR |
1.0332 EUR |
0.9314 EUR |
| 2021-03-21 |
1.0064 EUR |
1,341,895.8610 ALGO |
1.0178 EUR |
0.9722 EUR |
1.0379 EUR |
1.0014 EUR |
| 2021-03-20 |
1.0833 EUR |
467,162.2442 ALGO |
1.0492 EUR |
1.0472 EUR |
1.1051 EUR |
1.0646 EUR |
| 2021-03-19 |
1.0725 EUR |
703,109.4505 ALGO |
1.0557 EUR |
1.0181 EUR |
1.1017 EUR |
1.0643 EUR |
| 2021-03-18 |
1.1041 EUR |
2,215,296.0007 ALGO |
1.0747 EUR |
1.0432 EUR |
1.1574 EUR |
1.0564 EUR |
| 2021-03-17 |
1.0157 EUR |
1,346,166.6723 ALGO |
1.0092 EUR |
0.9727 EUR |
1.0737 EUR |
1.0690 EUR |
| 2021-03-16 |
0.9980 EUR |
1,851,746.7837 ALGO |
1.0043 EUR |
0.9427 EUR |
1.0496 EUR |
1.0063 EUR |
| 2021-03-15 |
1.0438 EUR |
5,230,223.8090 ALGO |
0.9321 EUR |
0.9284 EUR |
1.1321 EUR |
1.0290 EUR |
| 2021-03-14 |
0.9501 EUR |
1,548,275.7911 ALGO |
0.9384 EUR |
0.9000 EUR |
0.9700 EUR |
0.9680 EUR |
| 2021-03-13 |
0.9160 EUR |
1,520,746.2612 ALGO |
0.8779 EUR |
0.8494 EUR |
0.9700 EUR |
0.9300 EUR |
| 2021-03-12 |
0.9141 EUR |
1,968,537.8198 ALGO |
0.9063 EUR |
0.8645 EUR |
0.9681 EUR |
0.8860 EUR |
| 2021-03-11 |
0.9140 EUR |
1,302,103.8519 ALGO |
0.9287 EUR |
0.8821 EUR |
0.9381 EUR |
0.9016 EUR |
| 2021-03-10 |
0.9662 EUR |
1,553,743.7803 ALGO |
0.9934 EUR |
0.9050 EUR |
1.0342 EUR |
0.9234 EUR |
| 2021-03-09 |
0.9746 EUR |
1,653,559.7135 ALGO |
0.9741 EUR |
0.9410 EUR |
0.9971 EUR |
0.9890 EUR |
| 2021-03-08 |
0.9437 EUR |
1,328,123.5058 ALGO |
0.9273 EUR |
0.8998 EUR |
0.9844 EUR |
0.9583 EUR |
| 2021-03-07 |
0.9181 EUR |
1,335,131.0103 ALGO |
0.8847 EUR |
0.8837 EUR |
0.9534 EUR |
0.9248 EUR |
| 2021-03-06 |
0.8771 EUR |
595,904.4907 ALGO |
0.8867 EUR |
0.8452 EUR |
0.8964 EUR |
0.8882 EUR |
| 2021-03-05 |
0.8772 EUR |
911,490.2821 ALGO |
0.9129 EUR |
0.8445 EUR |
0.9129 EUR |
0.9000 EUR |
| 2021-03-04 |
0.9408 EUR |
2,185,827.2946 ALGO |
0.9783 EUR |
0.8785 EUR |
1.0398 EUR |
0.9152 EUR |
| 2021-03-03 |
0.9579 EUR |
3,046,359.6900 ALGO |
0.8969 EUR |
0.8777 EUR |
1.0209 EUR |
0.9893 EUR |
| 2021-03-02 |
0.9123 EUR |
2,922,168.7271 ALGO |
0.9038 EUR |
0.8626 EUR |
0.9721 EUR |
0.8941 EUR |
| 2021-03-01 |
0.8878 EUR |
1,091,338.0260 ALGO |
0.8484 EUR |
0.8355 EUR |
0.9213 EUR |
0.8796 EUR |
| 2021-02-28 |
0.8452 EUR |
2,512,226.9520 ALGO |
0.9130 EUR |
0.7864 EUR |
0.9421 EUR |
0.8540 EUR |
| 2021-02-27 |
0.9002 EUR |
2,904,344.9271 ALGO |
0.8080 EUR |
0.8080 EUR |
0.9966 EUR |
0.9136 EUR |
| 2021-02-26 |
0.8005 EUR |
2,041,277.7353 ALGO |
0.8076 EUR |
0.7423 EUR |
0.8700 EUR |
0.7920 EUR |
| 2021-02-25 |
0.8820 EUR |
2,587,028.8215 ALGO |
0.8723 EUR |
0.7980 EUR |
0.9500 EUR |
0.8068 EUR |
| 2021-02-24 |
0.9041 EUR |
2,560,342.3886 ALGO |
0.8205 EUR |
0.7870 EUR |
0.9750 EUR |
0.8719 EUR |
| 2021-02-23 |
0.7913 EUR |
8,999,086.7213 ALGO |
0.9422 EUR |
0.6770 EUR |
0.9427 EUR |
0.8297 EUR |
| 2021-02-22 |
0.9382 EUR |
5,972,503.7185 ALGO |
1.0856 EUR |
0.6800 EUR |
1.0858 EUR |
0.9410 EUR |
| 2021-02-21 |
1.0885 EUR |
1,385,361.2715 ALGO |
1.0838 EUR |
1.0429 EUR |
1.1162 EUR |
1.0799 EUR |
| 2021-02-20 |
1.1384 EUR |
5,109,754.4655 ALGO |
1.1305 EUR |
1.0320 EUR |
1.2282 EUR |
1.0862 EUR |
| 2021-02-19 |
1.1280 EUR |
2,030,834.5472 ALGO |
1.1585 EUR |
1.0779 EUR |
1.1782 EUR |
1.1306 EUR |
| 2021-02-18 |
1.1641 EUR |
1,796,441.9369 ALGO |
1.1367 EUR |
1.1220 EUR |
1.2040 EUR |
1.1569 EUR |
| 2021-02-17 |
1.1051 EUR |
2,581,897.7797 ALGO |
1.0876 EUR |
0.9950 EUR |
1.1798 EUR |
1.1353 EUR |
| 2021-02-16 |
1.1278 EUR |
2,578,002.4161 ALGO |
1.1195 EUR |
1.0477 EUR |
1.2136 EUR |
1.0874 EUR |
| 2021-02-15 |
1.1370 EUR |
5,523,472.7699 ALGO |
1.2149 EUR |
1.0000 EUR |
1.2750 EUR |
1.1186 EUR |
| 2021-02-14 |
1.2585 EUR |
4,199,999.3312 ALGO |
1.3840 EUR |
1.1614 EUR |
1.3952 EUR |
1.2146 EUR |
| 2021-02-13 |
1.3194 EUR |
6,090,705.0219 ALGO |
1.4216 EUR |
1.1224 EUR |
1.4864 EUR |
1.3840 EUR |
| 2021-02-12 |
1.3025 EUR |
8,676,421.2493 ALGO |
1.0226 EUR |
0.9711 EUR |
1.5282 EUR |
1.4212 EUR |
| 2021-02-11 |
0.9902 EUR |
7,107,100.4924 ALGO |
0.8537 EUR |
0.8537 EUR |
1.0750 EUR |
1.0244 EUR |
| 2021-02-10 |
0.8203 EUR |
3,683,162.0775 ALGO |
0.8511 EUR |
0.7580 EUR |
0.8659 EUR |
0.8535 EUR |
| 2021-02-09 |
0.8400 EUR |
1,814,962.7856 ALGO |
0.8349 EUR |
0.7963 EUR |
0.8931 EUR |
0.8516 EUR |
| 2021-02-08 |
0.8020 EUR |
2,086,164.1214 ALGO |
0.7033 EUR |
0.6994 EUR |
0.9127 EUR |
0.8399 EUR |
| 2021-02-07 |
0.6856 EUR |
2,397,889.7947 ALGO |
0.6741 EUR |
0.6405 EUR |
0.7295 EUR |
0.7022 EUR |
| 2021-02-06 |
0.6634 EUR |
2,851,068.4081 ALGO |
0.6938 EUR |
0.6128 EUR |
0.7171 EUR |
0.6738 EUR |
| 2021-02-05 |
0.6756 EUR |
3,962,536.7996 ALGO |
0.5902 EUR |
0.5865 EUR |
0.7419 EUR |
0.6938 EUR |