Identifier on Bibox: ALGO_BIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-02 |
4.7624 BIX |
1,816,424.0112 ALGO |
4.7624 BIX |
4.5970 BIX |
4.7976 BIX |
4.7624 BIX |
| 2020-11-01 |
4.7675 BIX |
863,584.2260 ALGO |
4.7690 BIX |
4.5281 BIX |
4.8439 BIX |
4.7661 BIX |
| 2020-10-31 |
4.7778 BIX |
1,237,416.9944 ALGO |
4.7976 BIX |
4.7123 BIX |
4.9729 BIX |
4.7581 BIX |
| 2020-10-30 |
4.7549 BIX |
1,249,040.1405 ALGO |
4.7122 BIX |
4.3858 BIX |
4.7976 BIX |
4.7976 BIX |
| 2020-10-29 |
4.8220 BIX |
1,430,237.4650 ALGO |
4.9349 BIX |
4.6833 BIX |
5.2805 BIX |
4.7091 BIX |
| 2020-10-28 |
4.9997 BIX |
1,392,897.3018 ALGO |
5.0732 BIX |
4.8783 BIX |
5.0933 BIX |
4.9263 BIX |
| 2020-10-27 |
5.0415 BIX |
1,201,210.7182 ALGO |
5.0100 BIX |
4.9759 BIX |
5.1769 BIX |
5.0730 BIX |
| 2020-10-26 |
5.1098 BIX |
1,843,344.8930 ALGO |
5.2095 BIX |
4.6889 BIX |
5.3595 BIX |
5.0100 BIX |
| 2020-10-25 |
5.2689 BIX |
1,585,721.1221 ALGO |
5.3358 BIX |
5.1818 BIX |
5.3861 BIX |
5.2021 BIX |
| 2020-10-24 |
5.3540 BIX |
1,384,154.4100 ALGO |
5.3734 BIX |
5.2699 BIX |
5.3861 BIX |
5.3345 BIX |
| 2020-10-23 |
5.4237 BIX |
1,218,465.9071 ALGO |
5.4645 BIX |
5.1818 BIX |
5.4938 BIX |
5.3829 BIX |
| 2020-10-22 |
5.3217 BIX |
1,571,274.2577 ALGO |
5.1769 BIX |
5.1769 BIX |
5.4938 BIX |
5.4664 BIX |
| 2020-10-21 |
5.0780 BIX |
1,506,857.7638 ALGO |
4.9759 BIX |
4.9759 BIX |
5.4506 BIX |
5.1802 BIX |
| 2020-10-20 |
5.0521 BIX |
1,811,554.1961 ALGO |
5.1268 BIX |
4.8783 BIX |
5.1769 BIX |
4.9773 BIX |
| 2020-10-19 |
5.1438 BIX |
1,832,511.3963 ALGO |
5.1607 BIX |
5.0952 BIX |
5.2699 BIX |
5.1269 BIX |
| 2020-10-18 |
5.2181 BIX |
1,731,785.2794 ALGO |
5.2715 BIX |
5.0952 BIX |
5.2805 BIX |
5.1646 BIX |
| 2020-10-17 |
5.0598 BIX |
1,932,925.7035 ALGO |
4.8571 BIX |
4.7630 BIX |
5.2805 BIX |
5.2626 BIX |
| 2020-10-16 |
4.8888 BIX |
1,970,170.6635 ALGO |
4.9197 BIX |
4.6833 BIX |
4.9759 BIX |
4.8580 BIX |
| 2020-10-15 |
4.9821 BIX |
1,941,268.3196 ALGO |
5.0391 BIX |
4.5068 BIX |
5.0952 BIX |
4.9251 BIX |
| 2020-10-14 |
5.3743 BIX |
1,757,269.4470 ALGO |
5.7027 BIX |
5.0100 BIX |
5.7157 BIX |
5.0459 BIX |
| 2020-10-13 |
5.6726 BIX |
1,461,124.6687 ALGO |
5.6375 BIX |
5.5433 BIX |
5.8308 BIX |
5.7077 BIX |
| 2020-10-12 |
5.5483 BIX |
1,284,054.2067 ALGO |
5.4591 BIX |
5.3595 BIX |
5.9299 BIX |
5.6375 BIX |
| 2020-10-11 |
5.4439 BIX |
1,367,159.5432 ALGO |
5.4335 BIX |
5.2699 BIX |
5.4938 BIX |
5.4544 BIX |
| 2020-10-10 |
5.4595 BIX |
1,516,446.9123 ALGO |
5.4938 BIX |
5.3861 BIX |
5.6037 BIX |
5.4251 BIX |
| 2020-10-09 |
5.3681 BIX |
1,374,008.8611 ALGO |
5.2425 BIX |
5.0754 BIX |
5.4938 BIX |
5.4938 BIX |
| 2020-10-08 |
5.2532 BIX |
1,855,094.7459 ALGO |
5.2570 BIX |
5.0754 BIX |
5.3861 BIX |
5.2495 BIX |
| 2020-10-07 |
4.9949 BIX |
1,811,385.0531 ALGO |
4.7080 BIX |
4.6889 BIX |
5.3861 BIX |
5.2817 BIX |
| 2020-10-06 |
4.9165 BIX |
1,921,177.7535 ALGO |
5.1230 BIX |
4.6889 BIX |
5.1769 BIX |
4.7101 BIX |
| 2020-10-05 |
5.1821 BIX |
1,587,543.0150 ALGO |
5.2353 BIX |
4.9759 BIX |
5.2805 BIX |
5.1289 BIX |
| 2020-10-04 |
5.2933 BIX |
1,779,860.7863 ALGO |
5.3580 BIX |
5.0754 BIX |
5.3861 BIX |
5.2285 BIX |
| 2020-10-03 |
5.3175 BIX |
1,726,143.2063 ALGO |
5.2805 BIX |
5.0754 BIX |
5.4938 BIX |
5.3546 BIX |
| 2020-10-02 |
5.3643 BIX |
1,974,519.0241 ALGO |
5.4482 BIX |
4.9759 BIX |
5.6037 BIX |
5.2805 BIX |
| 2020-10-01 |
5.4779 BIX |
1,800,873.5838 ALGO |
5.5073 BIX |
5.3861 BIX |
6.1869 BIX |
5.4485 BIX |
| 2020-09-30 |
5.4453 BIX |
1,782,531.4009 ALGO |
5.3861 BIX |
5.1769 BIX |
5.8300 BIX |
5.5045 BIX |
| 2020-09-29 |
5.4133 BIX |
1,742,746.2776 ALGO |
5.4406 BIX |
5.1769 BIX |
5.4938 BIX |
5.3861 BIX |
| 2020-09-28 |
5.2523 BIX |
1,430,565.2987 ALGO |
5.0640 BIX |
5.0640 BIX |
5.6037 BIX |
5.4407 BIX |
| 2020-09-27 |
5.1340 BIX |
1,749,379.8317 ALGO |
5.2004 BIX |
4.8783 BIX |
5.3773 BIX |
5.0677 BIX |
| 2020-09-26 |
5.0965 BIX |
1,679,826.2435 ALGO |
4.9916 BIX |
4.9592 BIX |
5.3861 BIX |
5.2014 BIX |
| 2020-09-25 |
4.8327 BIX |
1,866,773.7682 ALGO |
4.6689 BIX |
4.5068 BIX |
5.0754 BIX |
4.9965 BIX |
| 2020-09-24 |
4.3799 BIX |
2,895,417.6571 ALGO |
4.1083 BIX |
4.0142 BIX |
4.6889 BIX |
4.6515 BIX |
| 2020-09-23 |
4.4922 BIX |
2,131,325.4910 ALGO |
4.8724 BIX |
4.0482 BIX |
4.8783 BIX |
4.1121 BIX |
| 2020-09-22 |
4.7871 BIX |
2,758,372.2382 ALGO |
4.7045 BIX |
4.2267 BIX |
4.8783 BIX |
4.8697 BIX |
| 2020-09-21 |
4.7243 BIX |
2,164,883.8764 ALGO |
4.7485 BIX |
3.8200 BIX |
4.7827 BIX |
4.7001 BIX |
| 2020-09-20 |
4.8060 BIX |
2,107,455.5464 ALGO |
4.8676 BIX |
4.5068 BIX |
5.0754 BIX |
4.7444 BIX |
| 2020-09-19 |
4.7844 BIX |
1,726,820.4417 ALGO |
4.6989 BIX |
4.6889 BIX |
4.8783 BIX |
4.8698 BIX |
| 2020-09-18 |
4.9614 BIX |
2,105,797.3053 ALGO |
5.2266 BIX |
4.6902 BIX |
5.2699 BIX |
4.6962 BIX |
| 2020-09-17 |
5.0641 BIX |
1,799,517.9576 ALGO |
4.8900 BIX |
4.8783 BIX |
5.2699 BIX |
5.2381 BIX |
| 2020-09-16 |
4.9180 BIX |
1,873,709.3338 ALGO |
4.9459 BIX |
4.6902 BIX |
5.0754 BIX |
4.8900 BIX |
| 2020-09-15 |
5.2269 BIX |
1,672,794.7268 ALGO |
5.5083 BIX |
4.8783 BIX |
5.5861 BIX |
4.9456 BIX |
| 2020-09-14 |
5.8887 BIX |
2,033,612.1100 ALGO |
6.2738 BIX |
5.0192 BIX |
6.3679 BIX |
5.5037 BIX |