Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.3146 EUR |
104,792.3679 ALGO |
0.3053 EUR |
0.3047 EUR |
0.3210 EUR |
0.3139 EUR |
| 2022-07-06 |
0.3046 EUR |
140,249.8659 ALGO |
0.2969 EUR |
0.2950 EUR |
0.3075 EUR |
0.3066 EUR |
| 2022-07-05 |
0.3025 EUR |
51,695.7029 ALGO |
0.3055 EUR |
0.2942 EUR |
0.3089 EUR |
0.3032 EUR |
| 2022-07-04 |
0.2939 EUR |
118,079.7030 ALGO |
0.2947 EUR |
0.2874 EUR |
0.3063 EUR |
0.3057 EUR |
| 2022-07-03 |
0.2944 EUR |
27,826.5284 ALGO |
0.2949 EUR |
0.2895 EUR |
0.3011 EUR |
0.2988 EUR |
| 2022-07-02 |
0.2915 EUR |
101,743.5169 ALGO |
0.2939 EUR |
0.2880 EUR |
0.2979 EUR |
0.2963 EUR |
| 2022-07-01 |
0.2972 EUR |
1,273,696.1541 ALGO |
0.2986 EUR |
0.2871 EUR |
0.3079 EUR |
0.2943 EUR |
| 2022-06-30 |
0.2835 EUR |
136,264.3682 ALGO |
0.2864 EUR |
0.2725 EUR |
0.2964 EUR |
0.2950 EUR |
| 2022-06-29 |
0.2914 EUR |
280,151.0048 ALGO |
0.2963 EUR |
0.2824 EUR |
0.2993 EUR |
0.2877 EUR |
| 2022-06-28 |
0.3070 EUR |
45,651.6013 ALGO |
0.3131 EUR |
0.2971 EUR |
0.3180 EUR |
0.2976 EUR |
| 2022-06-27 |
0.3129 EUR |
190,735.9177 ALGO |
0.3171 EUR |
0.3074 EUR |
0.3263 EUR |
0.3157 EUR |
| 2022-06-26 |
0.3269 EUR |
53,242.8914 ALGO |
0.3339 EUR |
0.3170 EUR |
0.3418 EUR |
0.3182 EUR |
| 2022-06-25 |
0.3325 EUR |
75,594.4544 ALGO |
0.3315 EUR |
0.3182 EUR |
0.3374 EUR |
0.3342 EUR |
| 2022-06-24 |
0.3318 EUR |
1,130,556.3500 ALGO |
0.3198 EUR |
0.3198 EUR |
0.3384 EUR |
0.3311 EUR |
| 2022-06-23 |
0.3075 EUR |
59,663.6188 ALGO |
0.2969 EUR |
0.2961 EUR |
0.3200 EUR |
0.3200 EUR |
| 2022-06-22 |
0.3025 EUR |
205,978.2150 ALGO |
0.3094 EUR |
0.2970 EUR |
0.3122 EUR |
0.2970 EUR |
| 2022-06-21 |
0.3124 EUR |
194,341.0701 ALGO |
0.3022 EUR |
0.3022 EUR |
0.3214 EUR |
0.3070 EUR |
| 2022-06-20 |
0.2961 EUR |
186,103.1971 ALGO |
0.2990 EUR |
0.2859 EUR |
0.3091 EUR |
0.3058 EUR |
| 2022-06-19 |
0.2963 EUR |
125,776.9555 ALGO |
0.2760 EUR |
0.2733 EUR |
0.3039 EUR |
0.2979 EUR |
| 2022-06-18 |
0.2815 EUR |
187,019.6904 ALGO |
0.2982 EUR |
0.2627 EUR |
0.2982 EUR |
0.2809 EUR |
| 2022-06-17 |
0.2951 EUR |
141,421.8717 ALGO |
0.2866 EUR |
0.2842 EUR |
0.2997 EUR |
0.2939 EUR |
| 2022-06-16 |
0.3005 EUR |
273,835.7667 ALGO |
0.3264 EUR |
0.2819 EUR |
0.3275 EUR |
0.2819 EUR |
| 2022-06-15 |
0.2878 EUR |
210,904.2772 ALGO |
0.2929 EUR |
0.2657 EUR |
0.3247 EUR |
0.3222 EUR |
| 2022-06-14 |
0.2877 EUR |
166,072.9097 ALGO |
0.2905 EUR |
0.2749 EUR |
0.2972 EUR |
0.2885 EUR |
| 2022-06-13 |
0.2912 EUR |
356,495.7485 ALGO |
0.3099 EUR |
0.2750 EUR |
0.3134 EUR |
0.2861 EUR |
| 2022-06-12 |
0.3190 EUR |
127,777.6278 ALGO |
0.3330 EUR |
0.3094 EUR |
0.3340 EUR |
0.3118 EUR |
| 2022-06-11 |
0.3374 EUR |
151,774.6747 ALGO |
0.3504 EUR |
0.3225 EUR |
0.3608 EUR |
0.3356 EUR |
| 2022-06-10 |
0.3592 EUR |
178,514.3444 ALGO |
0.3808 EUR |
0.3476 EUR |
0.3812 EUR |
0.3491 EUR |
| 2022-06-09 |
0.3839 EUR |
103,070.6008 ALGO |
0.3826 EUR |
0.3780 EUR |
0.3896 EUR |
0.3786 EUR |
| 2022-06-08 |
0.3865 EUR |
187,970.6601 ALGO |
0.3732 EUR |
0.3732 EUR |
0.4013 EUR |
0.3903 EUR |
| 2022-06-07 |
0.3684 EUR |
115,226.8616 ALGO |
0.3827 EUR |
0.3536 EUR |
0.3855 EUR |
0.3735 EUR |
| 2022-06-06 |
0.3813 EUR |
153,489.5887 ALGO |
0.3734 EUR |
0.3721 EUR |
0.3942 EUR |
0.3817 EUR |
| 2022-06-05 |
0.3691 EUR |
53,863.1955 ALGO |
0.3630 EUR |
0.3545 EUR |
0.3740 EUR |
0.3684 EUR |
| 2022-06-04 |
0.3502 EUR |
83,471.4906 ALGO |
0.3560 EUR |
0.3436 EUR |
0.3626 EUR |
0.3609 EUR |
| 2022-06-03 |
0.3563 EUR |
68,159.5876 ALGO |
0.3668 EUR |
0.3481 EUR |
0.3680 EUR |
0.3573 EUR |
| 2022-06-02 |
0.3610 EUR |
58,181.8084 ALGO |
0.3601 EUR |
0.3535 EUR |
0.3690 EUR |
0.3680 EUR |
| 2022-06-01 |
0.3685 EUR |
218,573.7354 ALGO |
0.3852 EUR |
0.3516 EUR |
0.3981 EUR |
0.3623 EUR |
| 2022-05-31 |
0.3853 EUR |
301,638.8828 ALGO |
0.3896 EUR |
0.3718 EUR |
0.3946 EUR |
0.3846 EUR |
| 2022-05-30 |
0.3769 EUR |
185,106.9911 ALGO |
0.3523 EUR |
0.3513 EUR |
0.3894 EUR |
0.3894 EUR |
| 2022-05-29 |
0.3377 EUR |
69,931.5241 ALGO |
0.3370 EUR |
0.3288 EUR |
0.3531 EUR |
0.3531 EUR |
| 2022-05-28 |
0.3402 EUR |
96,622.6431 ALGO |
0.3415 EUR |
0.3310 EUR |
0.3460 EUR |
0.3415 EUR |
| 2022-05-27 |
0.3408 EUR |
201,509.9295 ALGO |
0.3556 EUR |
0.3316 EUR |
0.3564 EUR |
0.3363 EUR |
| 2022-05-26 |
0.3588 EUR |
247,224.2620 ALGO |
0.3813 EUR |
0.3449 EUR |
0.3826 EUR |
0.3583 EUR |
| 2022-05-25 |
0.3866 EUR |
324,386.8973 ALGO |
0.3850 EUR |
0.3756 EUR |
0.3905 EUR |
0.3807 EUR |
| 2022-05-24 |
0.3830 EUR |
165,228.6476 ALGO |
0.3900 EUR |
0.3657 EUR |
0.3950 EUR |
0.3900 EUR |
| 2022-05-23 |
0.4098 EUR |
108,976.9551 ALGO |
0.4191 EUR |
0.3862 EUR |
0.4243 EUR |
0.3889 EUR |
| 2022-05-22 |
0.4150 EUR |
23,059.9795 ALGO |
0.4074 EUR |
0.4036 EUR |
0.4238 EUR |
0.4229 EUR |
| 2022-05-21 |
0.4080 EUR |
41,223.7097 ALGO |
0.4096 EUR |
0.3989 EUR |
0.4187 EUR |
0.4119 EUR |
| 2022-05-20 |
0.4146 EUR |
142,029.1114 ALGO |
0.4216 EUR |
0.3983 EUR |
0.4302 EUR |
0.4153 EUR |
| 2022-05-19 |
0.4216 EUR |
261,353.9079 ALGO |
0.4205 EUR |
0.4015 EUR |
0.4374 EUR |
0.4154 EUR |