Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.2939 EUR |
238,576.9239 ALGO |
0.3050 EUR |
0.2809 EUR |
0.3075 EUR |
0.2828 EUR |
| 2022-08-25 |
0.3048 EUR |
218,320.2431 ALGO |
0.3045 EUR |
0.3010 EUR |
0.3103 EUR |
0.3072 EUR |
| 2022-08-24 |
0.3058 EUR |
86,805.1296 ALGO |
0.3091 EUR |
0.3025 EUR |
0.3098 EUR |
0.3052 EUR |
| 2022-08-23 |
0.3043 EUR |
119,093.7409 ALGO |
0.3050 EUR |
0.2956 EUR |
0.3100 EUR |
0.3100 EUR |
| 2022-08-22 |
0.2970 EUR |
252,663.4154 ALGO |
0.3055 EUR |
0.2896 EUR |
0.3055 EUR |
0.3041 EUR |
| 2022-08-21 |
0.3021 EUR |
108,420.9708 ALGO |
0.2999 EUR |
0.2967 EUR |
0.3080 EUR |
0.3059 EUR |
| 2022-08-20 |
0.2996 EUR |
140,682.1030 ALGO |
0.3073 EUR |
0.2931 EUR |
0.3112 EUR |
0.2991 EUR |
| 2022-08-19 |
0.3076 EUR |
246,988.8548 ALGO |
0.3241 EUR |
0.2999 EUR |
0.3314 EUR |
0.3016 EUR |
| 2022-08-18 |
0.3387 EUR |
58,221.9078 ALGO |
0.3305 EUR |
0.3305 EUR |
0.3418 EUR |
0.3390 EUR |
| 2022-08-17 |
0.3418 EUR |
200,311.7320 ALGO |
0.3494 EUR |
0.3329 EUR |
0.3581 EUR |
0.3341 EUR |
| 2022-08-16 |
0.3479 EUR |
104,293.8790 ALGO |
0.3547 EUR |
0.3443 EUR |
0.3547 EUR |
0.3457 EUR |
| 2022-08-15 |
0.3501 EUR |
178,093.2141 ALGO |
0.3595 EUR |
0.3444 EUR |
0.3662 EUR |
0.3461 EUR |
| 2022-08-14 |
0.3634 EUR |
147,508.5548 ALGO |
0.3593 EUR |
0.3505 EUR |
0.3736 EUR |
0.3538 EUR |
| 2022-08-13 |
0.3605 EUR |
105,350.3260 ALGO |
0.3562 EUR |
0.3556 EUR |
0.3647 EUR |
0.3596 EUR |
| 2022-08-12 |
0.3515 EUR |
201,677.3035 ALGO |
0.3506 EUR |
0.3444 EUR |
0.3553 EUR |
0.3545 EUR |
| 2022-08-11 |
0.3541 EUR |
225,167.5251 ALGO |
0.3529 EUR |
0.3486 EUR |
0.3596 EUR |
0.3501 EUR |
| 2022-08-10 |
0.3455 EUR |
216,655.3302 ALGO |
0.3377 EUR |
0.3300 EUR |
0.3563 EUR |
0.3522 EUR |
| 2022-08-09 |
0.3445 EUR |
441,754.5161 ALGO |
0.3603 EUR |
0.3334 EUR |
0.3676 EUR |
0.3389 EUR |
| 2022-08-08 |
0.3588 EUR |
136,458.3694 ALGO |
0.3476 EUR |
0.3476 EUR |
0.3644 EUR |
0.3550 EUR |
| 2022-08-07 |
0.3495 EUR |
228,464.4341 ALGO |
0.3428 EUR |
0.3383 EUR |
0.3581 EUR |
0.3493 EUR |
| 2022-08-06 |
0.3462 EUR |
66,417.2906 ALGO |
0.3519 EUR |
0.3412 EUR |
0.3523 EUR |
0.3412 EUR |
| 2022-08-05 |
0.3396 EUR |
208,686.7193 ALGO |
0.3291 EUR |
0.3277 EUR |
0.3530 EUR |
0.3507 EUR |
| 2022-08-04 |
0.3271 EUR |
130,313.3840 ALGO |
0.3243 EUR |
0.3215 EUR |
0.3340 EUR |
0.3287 EUR |
| 2022-08-03 |
0.3271 EUR |
100,835.3074 ALGO |
0.3201 EUR |
0.3128 EUR |
0.3341 EUR |
0.3198 EUR |
| 2022-08-02 |
0.3180 EUR |
289,539.0740 ALGO |
0.3348 EUR |
0.3126 EUR |
0.3379 EUR |
0.3225 EUR |
| 2022-08-01 |
0.3290 EUR |
225,079.3827 ALGO |
0.3286 EUR |
0.3240 EUR |
0.3354 EUR |
0.3322 EUR |
| 2022-07-31 |
0.3400 EUR |
192,355.1661 ALGO |
0.3300 EUR |
0.3257 EUR |
0.3472 EUR |
0.3257 EUR |
| 2022-07-30 |
0.3383 EUR |
162,313.9314 ALGO |
0.3296 EUR |
0.3225 EUR |
0.3473 EUR |
0.3300 EUR |
| 2022-07-29 |
0.3302 EUR |
247,398.0992 ALGO |
0.3303 EUR |
0.3200 EUR |
0.3379 EUR |
0.3313 EUR |
| 2022-07-28 |
0.3245 EUR |
259,403.6552 ALGO |
0.3213 EUR |
0.3170 EUR |
0.3360 EUR |
0.3300 EUR |
| 2022-07-27 |
0.3112 EUR |
133,878.0381 ALGO |
0.3061 EUR |
0.3024 EUR |
0.3218 EUR |
0.3208 EUR |
| 2022-07-26 |
0.3017 EUR |
162,212.5713 ALGO |
0.3034 EUR |
0.2983 EUR |
0.3073 EUR |
0.3051 EUR |
| 2022-07-25 |
0.3210 EUR |
87,648.5216 ALGO |
0.3318 EUR |
0.3129 EUR |
0.3325 EUR |
0.3138 EUR |
| 2022-07-24 |
0.3327 EUR |
124,896.4636 ALGO |
0.3307 EUR |
0.3281 EUR |
0.3407 EUR |
0.3358 EUR |
| 2022-07-23 |
0.3266 EUR |
73,597.8357 ALGO |
0.3320 EUR |
0.3200 EUR |
0.3370 EUR |
0.3290 EUR |
| 2022-07-22 |
0.3480 EUR |
1,586,198.8483 ALGO |
0.3419 EUR |
0.3267 EUR |
0.3523 EUR |
0.3317 EUR |
| 2022-07-21 |
0.3392 EUR |
639,358.8295 ALGO |
0.3348 EUR |
0.3268 EUR |
0.3458 EUR |
0.3424 EUR |
| 2022-07-20 |
0.3514 EUR |
179,808.5770 ALGO |
0.3578 EUR |
0.3361 EUR |
0.3685 EUR |
0.3396 EUR |
| 2022-07-19 |
0.3587 EUR |
161,373.2796 ALGO |
0.3572 EUR |
0.3423 EUR |
0.3697 EUR |
0.3622 EUR |
| 2022-07-18 |
0.3486 EUR |
255,366.9170 ALGO |
0.3355 EUR |
0.3355 EUR |
0.3600 EUR |
0.3449 EUR |
| 2022-07-17 |
0.3348 EUR |
73,067.2228 ALGO |
0.3372 EUR |
0.3299 EUR |
0.3407 EUR |
0.3397 EUR |
| 2022-07-16 |
0.3368 EUR |
109,509.0076 ALGO |
0.3243 EUR |
0.3225 EUR |
0.3423 EUR |
0.3355 EUR |
| 2022-07-15 |
0.3257 EUR |
87,657.9221 ALGO |
0.3285 EUR |
0.3185 EUR |
0.3310 EUR |
0.3263 EUR |
| 2022-07-14 |
0.3219 EUR |
547,482.4457 ALGO |
0.3066 EUR |
0.3015 EUR |
0.3310 EUR |
0.3271 EUR |
| 2022-07-13 |
0.2973 EUR |
351,261.0334 ALGO |
0.2910 EUR |
0.2900 EUR |
0.3088 EUR |
0.3088 EUR |
| 2022-07-12 |
0.2964 EUR |
565,585.6089 ALGO |
0.2950 EUR |
0.2924 EUR |
0.3015 EUR |
0.2947 EUR |
| 2022-07-11 |
0.3004 EUR |
129,272.6716 ALGO |
0.3002 EUR |
0.2950 EUR |
0.3064 EUR |
0.2957 EUR |
| 2022-07-10 |
0.3049 EUR |
518,752.0067 ALGO |
0.3129 EUR |
0.3007 EUR |
0.3148 EUR |
0.3027 EUR |
| 2022-07-09 |
0.3123 EUR |
119,278.1150 ALGO |
0.3080 EUR |
0.3080 EUR |
0.3183 EUR |
0.3172 EUR |
| 2022-07-08 |
0.3155 EUR |
2,039,040.4162 ALGO |
0.3144 EUR |
0.3068 EUR |
0.3202 EUR |
0.3107 EUR |