Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.9323 EUR |
269,369.7849 ALGO |
0.8823 EUR |
0.8751 EUR |
0.9617 EUR |
0.9366 EUR |
| 2022-02-06 |
0.8742 EUR |
73,066.3236 ALGO |
0.8828 EUR |
0.8494 EUR |
0.8989 EUR |
0.8804 EUR |
| 2022-02-05 |
0.8790 EUR |
90,677.4733 ALGO |
0.8710 EUR |
0.8607 EUR |
0.9091 EUR |
0.8795 EUR |
| 2022-02-04 |
0.8453 EUR |
108,899.2259 ALGO |
0.8118 EUR |
0.8118 EUR |
0.8700 EUR |
0.8700 EUR |
| 2022-02-03 |
0.8118 EUR |
149,938.9030 ALGO |
0.8218 EUR |
0.7960 EUR |
0.8314 EUR |
0.8139 EUR |
| 2022-02-02 |
0.8867 EUR |
203,700.3126 ALGO |
0.8661 EUR |
0.8200 EUR |
0.9095 EUR |
0.8254 EUR |
| 2022-02-01 |
0.8650 EUR |
202,758.7951 ALGO |
0.8504 EUR |
0.8449 EUR |
0.8804 EUR |
0.8596 EUR |
| 2022-01-31 |
0.8412 EUR |
183,683.5507 ALGO |
0.8383 EUR |
0.8120 EUR |
0.8662 EUR |
0.8498 EUR |
| 2022-01-30 |
0.8485 EUR |
137,863.1397 ALGO |
0.8704 EUR |
0.8353 EUR |
0.8864 EUR |
0.8516 EUR |
| 2022-01-29 |
0.8805 EUR |
80,544.7322 ALGO |
0.8637 EUR |
0.8532 EUR |
0.9039 EUR |
0.8663 EUR |
| 2022-01-28 |
0.8533 EUR |
214,953.3962 ALGO |
0.8462 EUR |
0.8301 EUR |
0.8822 EUR |
0.8532 EUR |
| 2022-01-27 |
0.8203 EUR |
176,577.9386 ALGO |
0.8192 EUR |
0.7820 EUR |
0.8591 EUR |
0.8309 EUR |
| 2022-01-26 |
0.8421 EUR |
260,164.5302 ALGO |
0.8071 EUR |
0.7982 EUR |
0.8845 EUR |
0.8262 EUR |
| 2022-01-25 |
0.7983 EUR |
252,340.3448 ALGO |
0.8027 EUR |
0.7690 EUR |
0.8413 EUR |
0.8213 EUR |
| 2022-01-24 |
0.7679 EUR |
279,914.2458 ALGO |
0.8682 EUR |
0.7256 EUR |
0.8682 EUR |
0.8106 EUR |
| 2022-01-23 |
0.8531 EUR |
266,905.8778 ALGO |
0.8442 EUR |
0.7956 EUR |
0.8887 EUR |
0.8700 EUR |
| 2022-01-22 |
0.7990 EUR |
749,338.3453 ALGO |
0.9086 EUR |
0.7052 EUR |
0.9317 EUR |
0.8397 EUR |
| 2022-01-21 |
0.9902 EUR |
392,512.9938 ALGO |
1.0274 EUR |
0.8835 EUR |
1.0616 EUR |
0.8914 EUR |
| 2022-01-20 |
1.1095 EUR |
120,654.0381 ALGO |
1.1216 EUR |
1.0495 EUR |
1.1697 EUR |
1.0495 EUR |
| 2022-01-19 |
1.1120 EUR |
109,538.2874 ALGO |
1.1529 EUR |
1.0818 EUR |
1.1619 EUR |
1.1230 EUR |
| 2022-01-18 |
1.1584 EUR |
178,758.6731 ALGO |
1.1763 EUR |
1.1268 EUR |
1.1897 EUR |
1.1708 EUR |
| 2022-01-17 |
1.2027 EUR |
161,296.9797 ALGO |
1.2530 EUR |
1.1742 EUR |
1.2611 EUR |
1.1830 EUR |
| 2022-01-16 |
1.2274 EUR |
101,422.7876 ALGO |
1.2080 EUR |
1.2004 EUR |
1.2666 EUR |
1.2563 EUR |
| 2022-01-15 |
1.2160 EUR |
121,429.0214 ALGO |
1.2180 EUR |
1.1940 EUR |
1.2400 EUR |
1.2134 EUR |
| 2022-01-14 |
1.2024 EUR |
102,740.0206 ALGO |
1.1806 EUR |
1.1564 EUR |
1.2299 EUR |
1.2093 EUR |
| 2022-01-13 |
1.2239 EUR |
144,841.7761 ALGO |
1.3106 EUR |
1.1750 EUR |
1.3106 EUR |
1.1901 EUR |
| 2022-01-12 |
1.3011 EUR |
131,021.4601 ALGO |
1.2755 EUR |
1.2705 EUR |
1.3211 EUR |
1.3068 EUR |
| 2022-01-11 |
1.2350 EUR |
131,005.1347 ALGO |
1.2070 EUR |
1.1900 EUR |
1.2789 EUR |
1.2662 EUR |
| 2022-01-10 |
1.1942 EUR |
345,225.8779 ALGO |
1.2326 EUR |
1.1529 EUR |
1.2785 EUR |
1.2100 EUR |
| 2022-01-09 |
1.2448 EUR |
65,309.5778 ALGO |
1.2379 EUR |
1.2116 EUR |
1.2715 EUR |
1.2392 EUR |
| 2022-01-08 |
1.2316 EUR |
264,441.6043 ALGO |
1.2740 EUR |
1.1610 EUR |
1.2875 EUR |
1.2234 EUR |
| 2022-01-07 |
1.2814 EUR |
307,410.4585 ALGO |
1.3873 EUR |
1.2349 EUR |
1.3873 EUR |
1.2639 EUR |
| 2022-01-06 |
1.3672 EUR |
246,788.2312 ALGO |
1.3737 EUR |
1.3116 EUR |
1.4195 EUR |
1.3849 EUR |
| 2022-01-05 |
1.4912 EUR |
337,363.6622 ALGO |
1.4798 EUR |
1.2900 EUR |
1.5883 EUR |
1.3783 EUR |
| 2022-01-04 |
1.5310 EUR |
267,884.6336 ALGO |
1.5916 EUR |
1.4713 EUR |
1.6307 EUR |
1.4833 EUR |
| 2022-01-03 |
1.5704 EUR |
370,031.0221 ALGO |
1.4661 EUR |
1.4378 EUR |
1.6314 EUR |
1.5830 EUR |
| 2022-01-02 |
1.4917 EUR |
151,242.0957 ALGO |
1.5282 EUR |
1.4645 EUR |
1.5672 EUR |
1.4741 EUR |
| 2022-01-01 |
1.5130 EUR |
161,843.2042 ALGO |
1.4679 EUR |
1.4380 EUR |
1.5559 EUR |
1.5325 EUR |
| 2021-12-31 |
1.5015 EUR |
311,734.0768 ALGO |
1.5404 EUR |
1.4380 EUR |
1.5758 EUR |
1.4661 EUR |
| 2021-12-30 |
1.4724 EUR |
349,699.6052 ALGO |
1.3975 EUR |
1.3476 EUR |
1.5550 EUR |
1.5246 EUR |
| 2021-12-29 |
1.3558 EUR |
205,035.0325 ALGO |
1.3047 EUR |
1.2447 EUR |
1.4483 EUR |
1.3967 EUR |
| 2021-12-28 |
1.3707 EUR |
273,474.4108 ALGO |
1.4647 EUR |
1.2841 EUR |
1.4688 EUR |
1.3067 EUR |
| 2021-12-27 |
1.4602 EUR |
173,644.8015 ALGO |
1.4100 EUR |
1.3968 EUR |
1.5200 EUR |
1.4768 EUR |