Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
0.3302 EUR |
132,592.2155 ALGO |
0.3269 EUR |
0.3236 EUR |
0.3348 EUR |
0.3295 EUR |
| 2022-10-14 |
0.3343 EUR |
512,349.3169 ALGO |
0.3310 EUR |
0.3243 EUR |
0.3375 EUR |
0.3261 EUR |
| 2022-10-13 |
0.3163 EUR |
313,802.3130 ALGO |
0.3198 EUR |
0.2953 EUR |
0.3306 EUR |
0.3258 EUR |
| 2022-10-12 |
0.3228 EUR |
87,247.5147 ALGO |
0.3257 EUR |
0.3200 EUR |
0.3297 EUR |
0.3240 EUR |
| 2022-10-11 |
0.3259 EUR |
137,292.9228 ALGO |
0.3278 EUR |
0.3185 EUR |
0.3316 EUR |
0.3259 EUR |
| 2022-10-10 |
0.3412 EUR |
175,062.9377 ALGO |
0.3486 EUR |
0.3300 EUR |
0.3486 EUR |
0.3301 EUR |
| 2022-10-09 |
0.3453 EUR |
46,123.2045 ALGO |
0.3425 EUR |
0.3398 EUR |
0.3489 EUR |
0.3468 EUR |
| 2022-10-08 |
0.3481 EUR |
56,417.2532 ALGO |
0.3500 EUR |
0.3400 EUR |
0.3507 EUR |
0.3424 EUR |
| 2022-10-07 |
0.3477 EUR |
274,728.9003 ALGO |
0.3546 EUR |
0.3449 EUR |
0.3546 EUR |
0.3507 EUR |
| 2022-10-06 |
0.3590 EUR |
92,182.7245 ALGO |
0.3567 EUR |
0.3550 EUR |
0.3615 EUR |
0.3550 EUR |
| 2022-10-05 |
0.3552 EUR |
116,318.3654 ALGO |
0.3555 EUR |
0.3500 EUR |
0.3600 EUR |
0.3569 EUR |
| 2022-10-04 |
0.3567 EUR |
68,668.9658 ALGO |
0.3606 EUR |
0.3542 EUR |
0.3622 EUR |
0.3575 EUR |
| 2022-10-03 |
0.3535 EUR |
530,675.6681 ALGO |
0.3600 EUR |
0.3510 EUR |
0.3653 EUR |
0.3610 EUR |
| 2022-10-02 |
0.3722 EUR |
37,357.1111 ALGO |
0.3672 EUR |
0.3598 EUR |
0.3786 EUR |
0.3598 EUR |
| 2022-10-01 |
0.3686 EUR |
120,476.3876 ALGO |
0.3610 EUR |
0.3610 EUR |
0.3720 EUR |
0.3643 EUR |
| 2022-09-30 |
0.3647 EUR |
781,028.9407 ALGO |
0.3567 EUR |
0.3551 EUR |
0.3715 EUR |
0.3574 EUR |
| 2022-09-29 |
0.3544 EUR |
127,992.7839 ALGO |
0.3651 EUR |
0.3428 EUR |
0.3730 EUR |
0.3563 EUR |
| 2022-09-28 |
0.3552 EUR |
262,084.1060 ALGO |
0.3646 EUR |
0.3484 EUR |
0.3646 EUR |
0.3579 EUR |
| 2022-09-27 |
0.3741 EUR |
136,249.4737 ALGO |
0.3815 EUR |
0.3560 EUR |
0.3880 EUR |
0.3686 EUR |
| 2022-09-26 |
0.3811 EUR |
114,608.4217 ALGO |
0.4011 EUR |
0.3722 EUR |
0.4015 EUR |
0.3791 EUR |
| 2022-09-25 |
0.3978 EUR |
125,698.8379 ALGO |
0.4016 EUR |
0.3910 EUR |
0.4127 EUR |
0.4015 EUR |
| 2022-09-24 |
0.3959 EUR |
88,327.5509 ALGO |
0.4161 EUR |
0.3828 EUR |
0.4179 EUR |
0.3923 EUR |
| 2022-09-23 |
0.3942 EUR |
322,740.7419 ALGO |
0.3791 EUR |
0.3718 EUR |
0.4210 EUR |
0.4126 EUR |
| 2022-09-22 |
0.3610 EUR |
2,200,108.8013 ALGO |
0.3388 EUR |
0.3341 EUR |
0.3925 EUR |
0.3777 EUR |
| 2022-09-21 |
0.3233 EUR |
194,697.0667 ALGO |
0.3324 EUR |
0.3150 EUR |
0.3424 EUR |
0.3328 EUR |
| 2022-09-20 |
0.3363 EUR |
244,357.2718 ALGO |
0.3224 EUR |
0.3224 EUR |
0.3468 EUR |
0.3250 EUR |
| 2022-09-19 |
0.3154 EUR |
256,980.1192 ALGO |
0.3001 EUR |
0.2922 EUR |
0.3250 EUR |
0.3167 EUR |
| 2022-09-18 |
0.3095 EUR |
158,242.7790 ALGO |
0.3065 EUR |
0.2900 EUR |
0.3170 EUR |
0.2923 EUR |
| 2022-09-17 |
0.3046 EUR |
82,038.4258 ALGO |
0.2975 EUR |
0.2975 EUR |
0.3100 EUR |
0.3093 EUR |
| 2022-09-16 |
0.2957 EUR |
202,306.3253 ALGO |
0.2969 EUR |
0.2920 EUR |
0.3013 EUR |
0.2955 EUR |
| 2022-09-15 |
0.2969 EUR |
145,100.4714 ALGO |
0.3033 EUR |
0.2900 EUR |
0.3033 EUR |
0.2947 EUR |
| 2022-09-14 |
0.3014 EUR |
38,337.1608 ALGO |
0.3007 EUR |
0.2963 EUR |
0.3040 EUR |
0.3038 EUR |
| 2022-09-13 |
0.3025 EUR |
293,456.2283 ALGO |
0.3165 EUR |
0.2971 EUR |
0.3165 EUR |
0.2983 EUR |
| 2022-09-12 |
0.3213 EUR |
65,432.3992 ALGO |
0.3229 EUR |
0.3140 EUR |
0.3292 EUR |
0.3182 EUR |
| 2022-09-11 |
0.3234 EUR |
92,775.8556 ALGO |
0.3224 EUR |
0.3152 EUR |
0.3287 EUR |
0.3237 EUR |
| 2022-09-10 |
0.3217 EUR |
129,118.0433 ALGO |
0.3206 EUR |
0.3173 EUR |
0.3252 EUR |
0.3221 EUR |
| 2022-09-09 |
0.3175 EUR |
266,748.8389 ALGO |
0.3078 EUR |
0.3078 EUR |
0.3248 EUR |
0.3227 EUR |
| 2022-09-08 |
0.3005 EUR |
98,692.6340 ALGO |
0.2988 EUR |
0.2946 EUR |
0.3066 EUR |
0.3065 EUR |
| 2022-09-07 |
0.2937 EUR |
161,175.0594 ALGO |
0.2885 EUR |
0.2847 EUR |
0.3009 EUR |
0.2998 EUR |
| 2022-09-06 |
0.2987 EUR |
255,271.4949 ALGO |
0.3089 EUR |
0.2850 EUR |
0.3095 EUR |
0.2884 EUR |
| 2022-09-05 |
0.3036 EUR |
190,756.4202 ALGO |
0.3163 EUR |
0.3000 EUR |
0.3163 EUR |
0.3040 EUR |
| 2022-09-04 |
0.3123 EUR |
120,243.1593 ALGO |
0.3060 EUR |
0.3060 EUR |
0.3212 EUR |
0.3142 EUR |
| 2022-09-03 |
0.3028 EUR |
90,144.4040 ALGO |
0.3026 EUR |
0.2977 EUR |
0.3045 EUR |
0.3039 EUR |
| 2022-09-02 |
0.2981 EUR |
284,899.2382 ALGO |
0.2940 EUR |
0.2915 EUR |
0.3055 EUR |
0.3023 EUR |
| 2022-09-01 |
0.2882 EUR |
92,642.2018 ALGO |
0.2882 EUR |
0.2847 EUR |
0.2942 EUR |
0.2936 EUR |
| 2022-08-31 |
0.2939 EUR |
75,990.6743 ALGO |
0.2958 EUR |
0.2869 EUR |
0.2998 EUR |
0.2869 EUR |
| 2022-08-30 |
0.2918 EUR |
208,229.1775 ALGO |
0.2968 EUR |
0.2837 EUR |
0.3022 EUR |
0.2913 EUR |
| 2022-08-29 |
0.2875 EUR |
77,392.7242 ALGO |
0.2850 EUR |
0.2832 EUR |
0.2960 EUR |
0.2958 EUR |
| 2022-08-28 |
0.2926 EUR |
56,092.8014 ALGO |
0.2921 EUR |
0.2844 EUR |
0.2965 EUR |
0.2844 EUR |
| 2022-08-27 |
0.2856 EUR |
328,676.3464 ALGO |
0.2843 EUR |
0.2800 EUR |
0.2912 EUR |
0.2912 EUR |