Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-12 |
0.2039 EUR |
816,550.1693 ALGO |
0.2109 EUR |
0.2017 EUR |
0.2109 EUR |
0.2068 EUR |
| 2022-12-11 |
0.2138 EUR |
97,346.8346 ALGO |
0.2153 EUR |
0.2100 EUR |
0.2176 EUR |
0.2100 EUR |
| 2022-12-10 |
0.2162 EUR |
230,439.2200 ALGO |
0.2136 EUR |
0.2136 EUR |
0.2185 EUR |
0.2159 EUR |
| 2022-12-09 |
0.2127 EUR |
50,569.6618 ALGO |
0.2122 EUR |
0.2107 EUR |
0.2142 EUR |
0.2136 EUR |
| 2022-12-08 |
0.2114 EUR |
196,453.8223 ALGO |
0.2103 EUR |
0.2074 EUR |
0.2145 EUR |
0.2131 EUR |
| 2022-12-07 |
0.2148 EUR |
285,560.6284 ALGO |
0.2234 EUR |
0.2088 EUR |
0.2243 EUR |
0.2100 EUR |
| 2022-12-06 |
0.2221 EUR |
609,644.1794 ALGO |
0.2248 EUR |
0.2209 EUR |
0.2255 EUR |
0.2227 EUR |
| 2022-12-05 |
0.2285 EUR |
176,295.6510 ALGO |
0.2266 EUR |
0.2229 EUR |
0.2335 EUR |
0.2235 EUR |
| 2022-12-04 |
0.2270 EUR |
61,681.5968 ALGO |
0.2255 EUR |
0.2251 EUR |
0.2283 EUR |
0.2269 EUR |
| 2022-12-03 |
0.2279 EUR |
53,456.6732 ALGO |
0.2318 EUR |
0.2250 EUR |
0.2325 EUR |
0.2256 EUR |
| 2022-12-02 |
0.2316 EUR |
102,051.0099 ALGO |
0.2256 EUR |
0.2252 EUR |
0.2410 EUR |
0.2317 EUR |
| 2022-12-01 |
0.2315 EUR |
98,705.1104 ALGO |
0.2359 EUR |
0.2272 EUR |
0.2361 EUR |
0.2283 EUR |
| 2022-11-30 |
0.2360 EUR |
199,325.9294 ALGO |
0.2346 EUR |
0.2300 EUR |
0.2395 EUR |
0.2388 EUR |
| 2022-11-29 |
0.2304 EUR |
263,779.5350 ALGO |
0.2270 EUR |
0.2261 EUR |
0.2331 EUR |
0.2323 EUR |
| 2022-11-28 |
0.2242 EUR |
243,664.4582 ALGO |
0.2316 EUR |
0.2200 EUR |
0.2327 EUR |
0.2276 EUR |
| 2022-11-27 |
0.2354 EUR |
165,489.7470 ALGO |
0.2320 EUR |
0.2309 EUR |
0.2388 EUR |
0.2350 EUR |
| 2022-11-26 |
0.2350 EUR |
120,748.1361 ALGO |
0.2355 EUR |
0.2286 EUR |
0.2368 EUR |
0.2298 EUR |
| 2022-11-25 |
0.2286 EUR |
284,194.9644 ALGO |
0.2320 EUR |
0.2249 EUR |
0.2356 EUR |
0.2321 EUR |
| 2022-11-24 |
0.2320 EUR |
332,549.2004 ALGO |
0.2368 EUR |
0.2271 EUR |
0.2380 EUR |
0.2311 EUR |
| 2022-11-23 |
0.2343 EUR |
378,655.2332 ALGO |
0.2321 EUR |
0.2289 EUR |
0.2382 EUR |
0.2358 EUR |
| 2022-11-22 |
0.2297 EUR |
443,553.0757 ALGO |
0.2385 EUR |
0.2200 EUR |
0.2424 EUR |
0.2327 EUR |
| 2022-11-21 |
0.2403 EUR |
552,412.7816 ALGO |
0.2450 EUR |
0.2335 EUR |
0.2487 EUR |
0.2406 EUR |
| 2022-11-20 |
0.2711 EUR |
418,961.1938 ALGO |
0.2891 EUR |
0.2459 EUR |
0.2891 EUR |
0.2478 EUR |
| 2022-11-19 |
0.2907 EUR |
454,670.4780 ALGO |
0.2877 EUR |
0.2800 EUR |
0.3016 EUR |
0.2912 EUR |
| 2022-11-18 |
0.2735 EUR |
413,743.5133 ALGO |
0.2577 EUR |
0.2577 EUR |
0.2870 EUR |
0.2870 EUR |
| 2022-11-17 |
0.2598 EUR |
411,148.5002 ALGO |
0.2659 EUR |
0.2495 EUR |
0.2687 EUR |
0.2581 EUR |
| 2022-11-16 |
0.2691 EUR |
351,043.2160 ALGO |
0.2712 EUR |
0.2551 EUR |
0.2870 EUR |
0.2639 EUR |
| 2022-11-15 |
0.2630 EUR |
704,977.1107 ALGO |
0.2546 EUR |
0.2495 EUR |
0.2807 EUR |
0.2691 EUR |
| 2022-11-14 |
0.2453 EUR |
1,242,792.1039 ALGO |
0.2538 EUR |
0.2295 EUR |
0.2571 EUR |
0.2521 EUR |
| 2022-11-13 |
0.2535 EUR |
623,526.0253 ALGO |
0.2671 EUR |
0.2469 EUR |
0.2671 EUR |
0.2513 EUR |
| 2022-11-12 |
0.2691 EUR |
507,031.6867 ALGO |
0.2905 EUR |
0.2615 EUR |
0.2918 EUR |
0.2615 EUR |
| 2022-11-11 |
0.2921 EUR |
705,403.7115 ALGO |
0.3133 EUR |
0.2764 EUR |
0.3224 EUR |
0.2881 EUR |
| 2022-11-10 |
0.2986 EUR |
664,961.6634 ALGO |
0.2649 EUR |
0.2631 EUR |
0.3224 EUR |
0.3126 EUR |
| 2022-11-09 |
0.2991 EUR |
1,197,225.1947 ALGO |
0.3282 EUR |
0.2537 EUR |
0.3354 EUR |
0.2591 EUR |
| 2022-11-08 |
0.3561 EUR |
1,377,034.3337 ALGO |
0.4131 EUR |
0.2859 EUR |
0.4157 EUR |
0.3271 EUR |
| 2022-11-07 |
0.4257 EUR |
628,494.8458 ALGO |
0.4069 EUR |
0.3995 EUR |
0.4465 EUR |
0.4150 EUR |
| 2022-11-06 |
0.4304 EUR |
277,924.2372 ALGO |
0.4158 EUR |
0.4072 EUR |
0.4501 EUR |
0.4115 EUR |
| 2022-11-05 |
0.4354 EUR |
584,894.7525 ALGO |
0.4188 EUR |
0.4078 EUR |
0.4550 EUR |
0.4226 EUR |
| 2022-11-04 |
0.3962 EUR |
736,212.2984 ALGO |
0.3768 EUR |
0.3768 EUR |
0.4300 EUR |
0.4131 EUR |
| 2022-11-03 |
0.3709 EUR |
577,336.9733 ALGO |
0.3717 EUR |
0.2800 EUR |
0.3934 EUR |
0.3750 EUR |
| 2022-11-02 |
0.3581 EUR |
140,528.9896 ALGO |
0.3649 EUR |
0.3463 EUR |
0.3710 EUR |
0.3710 EUR |
| 2022-11-01 |
0.3635 EUR |
143,544.3116 ALGO |
0.3647 EUR |
0.3500 EUR |
0.3700 EUR |
0.3643 EUR |
| 2022-10-31 |
0.3633 EUR |
194,296.0568 ALGO |
0.3575 EUR |
0.3550 EUR |
0.3819 EUR |
0.3616 EUR |
| 2022-10-30 |
0.3533 EUR |
218,411.3028 ALGO |
0.3376 EUR |
0.3376 EUR |
0.3668 EUR |
0.3577 EUR |
| 2022-10-29 |
0.3408 EUR |
70,873.3653 ALGO |
0.3375 EUR |
0.3361 EUR |
0.3456 EUR |
0.3383 EUR |
| 2022-10-28 |
0.3288 EUR |
137,435.3608 ALGO |
0.3260 EUR |
0.3213 EUR |
0.3381 EUR |
0.3362 EUR |
| 2022-10-27 |
0.3335 EUR |
337,073.4417 ALGO |
0.3389 EUR |
0.3260 EUR |
0.3408 EUR |
0.3260 EUR |
| 2022-10-26 |
0.3356 EUR |
96,956.1885 ALGO |
0.3326 EUR |
0.3316 EUR |
0.3407 EUR |
0.3347 EUR |
| 2022-10-25 |
0.3318 EUR |
205,515.4673 ALGO |
0.3196 EUR |
0.3196 EUR |
0.3403 EUR |
0.3343 EUR |
| 2022-10-24 |
0.3138 EUR |
141,052.1233 ALGO |
0.3179 EUR |
0.3097 EUR |
0.3182 EUR |
0.3172 EUR |