Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.8372 EUR |
194,242.6831 ALGO |
0.8353 EUR |
0.8106 EUR |
0.8750 EUR |
0.8216 EUR |
| 2022-03-28 |
0.8728 EUR |
1,117,051.0075 ALGO |
0.8638 EUR |
0.8355 EUR |
0.8867 EUR |
0.8378 EUR |
| 2022-03-27 |
0.8405 EUR |
116,790.7446 ALGO |
0.8282 EUR |
0.8221 EUR |
0.8632 EUR |
0.8632 EUR |
| 2022-03-26 |
0.8252 EUR |
87,503.3408 ALGO |
0.8149 EUR |
0.7949 EUR |
0.8383 EUR |
0.8341 EUR |
| 2022-03-25 |
0.8325 EUR |
211,520.5600 ALGO |
0.8063 EUR |
0.8012 EUR |
0.8631 EUR |
0.8101 EUR |
| 2022-03-24 |
0.7940 EUR |
319,073.6351 ALGO |
0.7596 EUR |
0.7496 EUR |
0.8250 EUR |
0.8114 EUR |
| 2022-03-23 |
0.7475 EUR |
165,276.5511 ALGO |
0.7480 EUR |
0.7318 EUR |
0.7628 EUR |
0.7580 EUR |
| 2022-03-22 |
0.7486 EUR |
372,962.3548 ALGO |
0.7416 EUR |
0.7305 EUR |
0.7720 EUR |
0.7476 EUR |
| 2022-03-21 |
0.7126 EUR |
473,207.6755 ALGO |
0.6705 EUR |
0.6622 EUR |
0.7512 EUR |
0.7506 EUR |
| 2022-03-20 |
0.6821 EUR |
147,828.6114 ALGO |
0.6915 EUR |
0.6642 EUR |
0.7005 EUR |
0.6712 EUR |
| 2022-03-19 |
0.6943 EUR |
331,264.5299 ALGO |
0.6887 EUR |
0.6800 EUR |
0.7061 EUR |
0.6907 EUR |
| 2022-03-18 |
0.6743 EUR |
143,755.0950 ALGO |
0.6676 EUR |
0.6554 EUR |
0.6895 EUR |
0.6838 EUR |
| 2022-03-17 |
0.6666 EUR |
261,384.1259 ALGO |
0.6682 EUR |
0.6554 EUR |
0.6850 EUR |
0.6687 EUR |
| 2022-03-16 |
0.6504 EUR |
142,664.7448 ALGO |
0.6551 EUR |
0.6350 EUR |
0.6690 EUR |
0.6679 EUR |
| 2022-03-15 |
0.6346 EUR |
182,004.9483 ALGO |
0.6451 EUR |
0.6202 EUR |
0.6645 EUR |
0.6514 EUR |
| 2022-03-14 |
0.6365 EUR |
146,134.4338 ALGO |
0.6210 EUR |
0.6173 EUR |
0.6500 EUR |
0.6451 EUR |
| 2022-03-13 |
0.6395 EUR |
74,627.8997 ALGO |
0.6478 EUR |
0.6195 EUR |
0.6567 EUR |
0.6264 EUR |
| 2022-03-12 |
0.6510 EUR |
63,185.1325 ALGO |
0.6439 EUR |
0.6425 EUR |
0.6628 EUR |
0.6511 EUR |
| 2022-03-11 |
0.6489 EUR |
195,771.3111 ALGO |
0.6636 EUR |
0.6396 EUR |
0.6636 EUR |
0.6507 EUR |
| 2022-03-10 |
0.6696 EUR |
145,495.9514 ALGO |
0.6910 EUR |
0.6547 EUR |
0.7060 EUR |
0.6682 EUR |
| 2022-03-09 |
0.6961 EUR |
123,671.0449 ALGO |
0.6793 EUR |
0.6769 EUR |
0.7065 EUR |
0.6932 EUR |
| 2022-03-08 |
0.6787 EUR |
83,992.5439 ALGO |
0.6716 EUR |
0.6673 EUR |
0.6935 EUR |
0.6787 EUR |
| 2022-03-07 |
0.6856 EUR |
102,155.1146 ALGO |
0.6815 EUR |
0.6642 EUR |
0.7052 EUR |
0.6794 EUR |
| 2022-03-06 |
0.6993 EUR |
148,184.5733 ALGO |
0.7079 EUR |
0.6819 EUR |
0.7154 EUR |
0.6888 EUR |
| 2022-03-05 |
0.7025 EUR |
143,085.3117 ALGO |
0.6897 EUR |
0.6778 EUR |
0.7108 EUR |
0.7081 EUR |
| 2022-03-04 |
0.7131 EUR |
104,825.2964 ALGO |
0.7198 EUR |
0.6888 EUR |
0.7411 EUR |
0.6955 EUR |
| 2022-03-03 |
0.7425 EUR |
149,852.5291 ALGO |
0.7390 EUR |
0.7120 EUR |
0.7608 EUR |
0.7256 EUR |
| 2022-03-02 |
0.7439 EUR |
155,652.4332 ALGO |
0.7674 EUR |
0.7293 EUR |
0.7715 EUR |
0.7370 EUR |
| 2022-03-01 |
0.7733 EUR |
140,158.6727 ALGO |
0.7730 EUR |
0.7551 EUR |
0.8023 EUR |
0.7681 EUR |
| 2022-02-28 |
0.7451 EUR |
153,064.6594 ALGO |
0.7140 EUR |
0.7052 EUR |
0.7678 EUR |
0.7638 EUR |
| 2022-02-27 |
0.7189 EUR |
279,082.4575 ALGO |
0.7647 EUR |
0.7002 EUR |
0.7647 EUR |
0.7067 EUR |
| 2022-02-26 |
0.7498 EUR |
70,375.1859 ALGO |
0.7407 EUR |
0.7282 EUR |
0.7807 EUR |
0.7651 EUR |
| 2022-02-25 |
0.7104 EUR |
176,143.1831 ALGO |
0.6947 EUR |
0.6918 EUR |
0.7400 EUR |
0.7400 EUR |
| 2022-02-24 |
0.6586 EUR |
221,334.4471 ALGO |
0.6930 EUR |
0.6133 EUR |
0.7066 EUR |
0.6913 EUR |
| 2022-02-23 |
0.7243 EUR |
74,522.1705 ALGO |
0.7136 EUR |
0.6934 EUR |
0.7515 EUR |
0.6934 EUR |
| 2022-02-22 |
0.7028 EUR |
214,624.7336 ALGO |
0.6947 EUR |
0.6720 EUR |
0.7215 EUR |
0.7129 EUR |
| 2022-02-21 |
0.7411 EUR |
124,657.8349 ALGO |
0.7661 EUR |
0.6900 EUR |
0.7730 EUR |
0.6900 EUR |
| 2022-02-20 |
0.7514 EUR |
105,524.2322 ALGO |
0.7939 EUR |
0.7345 EUR |
0.7944 EUR |
0.7494 EUR |
| 2022-02-19 |
0.7978 EUR |
185,147.1792 ALGO |
0.7984 EUR |
0.7697 EUR |
0.8114 EUR |
0.7932 EUR |
| 2022-02-18 |
0.7971 EUR |
80,483.8275 ALGO |
0.7955 EUR |
0.7718 EUR |
0.8134 EUR |
0.7923 EUR |
| 2022-02-17 |
0.8249 EUR |
114,845.7938 ALGO |
0.8568 EUR |
0.7830 EUR |
0.8676 EUR |
0.7929 EUR |
| 2022-02-16 |
0.8616 EUR |
218,438.0972 ALGO |
0.8518 EUR |
0.8416 EUR |
0.8842 EUR |
0.8662 EUR |
| 2022-02-15 |
0.8308 EUR |
81,652.4555 ALGO |
0.8004 EUR |
0.7967 EUR |
0.8555 EUR |
0.8555 EUR |
| 2022-02-14 |
0.7896 EUR |
69,854.1742 ALGO |
0.7887 EUR |
0.7700 EUR |
0.8042 EUR |
0.7971 EUR |
| 2022-02-13 |
0.7951 EUR |
128,108.2432 ALGO |
0.8178 EUR |
0.7784 EUR |
0.8245 EUR |
0.7967 EUR |
| 2022-02-12 |
0.8132 EUR |
76,146.0907 ALGO |
0.8066 EUR |
0.7889 EUR |
0.8265 EUR |
0.8069 EUR |
| 2022-02-11 |
0.8473 EUR |
139,017.2632 ALGO |
0.8610 EUR |
0.7910 EUR |
0.8740 EUR |
0.8096 EUR |
| 2022-02-10 |
0.8830 EUR |
193,981.6760 ALGO |
0.9047 EUR |
0.8553 EUR |
0.9173 EUR |
0.8553 EUR |
| 2022-02-09 |
0.8981 EUR |
107,444.5833 ALGO |
0.8969 EUR |
0.8735 EUR |
0.9166 EUR |
0.9101 EUR |
| 2022-02-08 |
0.8963 EUR |
206,630.6504 ALGO |
0.9236 EUR |
0.8650 EUR |
0.9640 EUR |
0.8998 EUR |