Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
1.1422 EUR |
209,679.0659 ALGO |
1.2010 EUR |
1.1131 EUR |
1.2115 EUR |
1.1603 EUR |
| 2021-12-19 |
1.2258 EUR |
111,488.4403 ALGO |
1.2267 EUR |
1.2109 EUR |
1.2720 EUR |
1.2124 EUR |
| 2021-12-18 |
1.2209 EUR |
65,596.6693 ALGO |
1.2006 EUR |
1.1902 EUR |
1.2439 EUR |
1.2248 EUR |
| 2021-12-17 |
1.2038 EUR |
143,888.7406 ALGO |
1.2289 EUR |
1.1669 EUR |
1.2395 EUR |
1.2075 EUR |
| 2021-12-16 |
1.2735 EUR |
72,538.4423 ALGO |
1.2620 EUR |
1.2234 EUR |
1.2928 EUR |
1.2239 EUR |
| 2021-12-15 |
1.2207 EUR |
174,650.9908 ALGO |
1.2272 EUR |
1.1603 EUR |
1.2882 EUR |
1.2639 EUR |
| 2021-12-14 |
1.2013 EUR |
298,596.7937 ALGO |
1.1724 EUR |
1.1631 EUR |
1.2369 EUR |
1.2262 EUR |
| 2021-12-13 |
1.2382 EUR |
282,816.5725 ALGO |
1.3656 EUR |
1.1791 EUR |
1.3773 EUR |
1.2040 EUR |
| 2021-12-12 |
1.3589 EUR |
60,707.8841 ALGO |
1.3558 EUR |
1.3389 EUR |
1.3848 EUR |
1.3696 EUR |
| 2021-12-11 |
1.3353 EUR |
120,483.2557 ALGO |
1.2914 EUR |
1.2713 EUR |
1.3900 EUR |
1.3500 EUR |
| 2021-12-10 |
1.3694 EUR |
196,470.9211 ALGO |
1.3800 EUR |
1.3005 EUR |
1.4172 EUR |
1.3005 EUR |
| 2021-12-09 |
1.4269 EUR |
326,256.6271 ALGO |
1.5000 EUR |
1.3750 EUR |
1.5097 EUR |
1.3871 EUR |
| 2021-12-08 |
1.4739 EUR |
279,580.9873 ALGO |
1.4800 EUR |
1.4154 EUR |
1.5037 EUR |
1.4990 EUR |
| 2021-12-07 |
1.5549 EUR |
241,015.2301 ALGO |
1.5775 EUR |
1.4800 EUR |
1.6076 EUR |
1.4898 EUR |
| 2021-12-06 |
1.5463 EUR |
687,890.1224 ALGO |
1.5445 EUR |
1.4296 EUR |
1.6526 EUR |
1.5961 EUR |
| 2021-12-05 |
1.4831 EUR |
737,764.9014 ALGO |
1.4677 EUR |
1.4030 EUR |
1.5522 EUR |
1.5394 EUR |
| 2021-12-04 |
1.3860 EUR |
734,772.3482 ALGO |
1.5395 EUR |
1.2141 EUR |
1.5505 EUR |
1.4555 EUR |
| 2021-12-03 |
1.6232 EUR |
333,141.0675 ALGO |
1.6588 EUR |
1.5100 EUR |
1.7235 EUR |
1.5465 EUR |
| 2021-12-02 |
1.7055 EUR |
318,390.9134 ALGO |
1.7323 EUR |
1.6357 EUR |
1.8074 EUR |
1.6696 EUR |
| 2021-12-01 |
1.7092 EUR |
540,419.4257 ALGO |
1.5967 EUR |
1.5948 EUR |
1.7871 EUR |
1.7299 EUR |
| 2021-11-30 |
1.5871 EUR |
511,004.0497 ALGO |
1.5705 EUR |
1.5289 EUR |
1.6600 EUR |
1.6110 EUR |
| 2021-11-29 |
1.5770 EUR |
360,836.3213 ALGO |
1.5152 EUR |
1.5000 EUR |
1.6228 EUR |
1.5822 EUR |
| 2021-11-28 |
1.4516 EUR |
268,296.3291 ALGO |
1.4806 EUR |
1.3907 EUR |
1.5134 EUR |
1.5123 EUR |
| 2021-11-27 |
1.4871 EUR |
212,329.3383 ALGO |
1.4264 EUR |
1.4150 EUR |
1.5257 EUR |
1.4698 EUR |
| 2021-11-26 |
1.4723 EUR |
523,918.5807 ALGO |
1.6250 EUR |
1.4097 EUR |
1.6250 EUR |
1.4154 EUR |
| 2021-11-25 |
1.5977 EUR |
324,046.4987 ALGO |
1.5435 EUR |
1.5435 EUR |
1.6453 EUR |
1.6245 EUR |
| 2021-11-24 |
1.5836 EUR |
574,506.9877 ALGO |
1.6296 EUR |
1.5373 EUR |
1.6656 EUR |
1.5556 EUR |
| 2021-11-23 |
1.5714 EUR |
296,643.9642 ALGO |
1.5472 EUR |
1.5122 EUR |
1.6450 EUR |
1.6445 EUR |
| 2021-11-22 |
1.5773 EUR |
388,492.7699 ALGO |
1.6266 EUR |
1.5300 EUR |
1.6549 EUR |
1.5590 EUR |
| 2021-11-21 |
1.6430 EUR |
184,081.6678 ALGO |
1.6111 EUR |
1.5856 EUR |
1.6808 EUR |
1.6621 EUR |
| 2021-11-20 |
1.6103 EUR |
230,161.0126 ALGO |
1.6713 EUR |
1.5650 EUR |
1.6906 EUR |
1.6279 EUR |
| 2021-11-19 |
1.6192 EUR |
495,437.5303 ALGO |
1.6016 EUR |
1.5459 EUR |
1.6913 EUR |
1.6744 EUR |
| 2021-11-18 |
1.7032 EUR |
2,061,600.1830 ALGO |
1.4656 EUR |
1.4608 EUR |
2.3205 EUR |
1.5979 EUR |
| 2021-11-17 |
1.4626 EUR |
510,085.2382 ALGO |
1.5344 EUR |
1.4136 EUR |
1.5525 EUR |
1.4650 EUR |
| 2021-11-16 |
1.5156 EUR |
851,933.7757 ALGO |
1.6600 EUR |
1.3835 EUR |
1.6703 EUR |
1.5344 EUR |
| 2021-11-15 |
1.6989 EUR |
333,232.6705 ALGO |
1.7344 EUR |
1.6365 EUR |
1.7554 EUR |
1.6733 EUR |
| 2021-11-14 |
1.7355 EUR |
399,000.2717 ALGO |
1.8280 EUR |
1.6815 EUR |
1.8425 EUR |
1.7284 EUR |
| 2021-11-13 |
1.8232 EUR |
344,733.0237 ALGO |
1.8855 EUR |
1.7800 EUR |
1.8888 EUR |
1.8275 EUR |
| 2021-11-12 |
1.8960 EUR |
3,777,939.9925 ALGO |
1.7650 EUR |
1.7557 EUR |
2.0522 EUR |
1.8782 EUR |
| 2021-11-11 |
1.7436 EUR |
718,414.1503 ALGO |
1.6788 EUR |
1.6369 EUR |
1.7935 EUR |
1.7704 EUR |
| 2021-11-10 |
1.7978 EUR |
1,216,529.2605 ALGO |
1.6822 EUR |
1.6243 EUR |
1.9895 EUR |
1.6693 EUR |
| 2021-11-09 |
1.7032 EUR |
374,612.8301 ALGO |
1.7648 EUR |
1.6656 EUR |
1.7690 EUR |
1.6838 EUR |
| 2021-11-08 |
1.7001 EUR |
1,129,704.1949 ALGO |
1.6090 EUR |
1.5880 EUR |
1.8011 EUR |
1.7719 EUR |
| 2021-11-07 |
1.5913 EUR |
236,846.6459 ALGO |
1.5828 EUR |
1.5781 EUR |
1.6190 EUR |
1.6141 EUR |
| 2021-11-06 |
1.5763 EUR |
276,673.8959 ALGO |
1.5869 EUR |
1.5415 EUR |
1.6169 EUR |
1.5837 EUR |
| 2021-11-05 |
1.6067 EUR |
369,171.2361 ALGO |
1.6200 EUR |
1.5842 EUR |
1.6610 EUR |
1.6009 EUR |
| 2021-11-04 |
1.6129 EUR |
219,313.3478 ALGO |
1.6640 EUR |
1.5781 EUR |
1.6878 EUR |
1.6112 EUR |
| 2021-11-03 |
1.6466 EUR |
550,166.2419 ALGO |
1.6047 EUR |
1.5733 EUR |
1.7073 EUR |
1.6576 EUR |
| 2021-11-02 |
1.6188 EUR |
520,520.9704 ALGO |
1.5883 EUR |
1.5815 EUR |
1.6467 EUR |
1.6125 EUR |
| 2021-11-01 |
1.5818 EUR |
159,181.8363 ALGO |
1.6025 EUR |
1.5500 EUR |
1.6126 EUR |
1.5825 EUR |