Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-13 |
1.8263 EUR |
1,392,178.5562 ALGO |
2.0423 EUR |
1.6724 EUR |
2.1591 EUR |
1.8252 EUR |
| 2021-09-12 |
1.8959 EUR |
926,677.1623 ALGO |
1.7096 EUR |
1.6200 EUR |
2.0928 EUR |
2.0294 EUR |
| 2021-09-11 |
1.7899 EUR |
992,126.8706 ALGO |
1.7050 EUR |
1.6430 EUR |
1.9300 EUR |
1.6848 EUR |
| 2021-09-10 |
1.7266 EUR |
1,206,408.1217 ALGO |
1.9476 EUR |
1.5581 EUR |
2.0526 EUR |
1.7008 EUR |
| 2021-09-09 |
1.8655 EUR |
1,647,813.3493 ALGO |
1.6331 EUR |
1.0100 EUR |
2.1213 EUR |
2.0063 EUR |
| 2021-09-08 |
1.4198 EUR |
1,637,990.5969 ALGO |
1.0630 EUR |
1.0630 EUR |
1.6601 EUR |
1.6601 EUR |
| 2021-09-07 |
1.0606 EUR |
664,503.0601 ALGO |
1.2318 EUR |
0.8500 EUR |
1.2787 EUR |
1.0776 EUR |
| 2021-09-06 |
1.1619 EUR |
250,587.9476 ALGO |
1.0990 EUR |
1.0895 EUR |
1.2500 EUR |
1.2500 EUR |
| 2021-09-05 |
1.0776 EUR |
268,861.9472 ALGO |
1.0157 EUR |
1.0000 EUR |
1.1355 EUR |
1.1056 EUR |
| 2021-09-04 |
1.0202 EUR |
115,332.1293 ALGO |
1.0251 EUR |
1.0052 EUR |
1.0445 EUR |
1.0207 EUR |
| 2021-09-03 |
1.0282 EUR |
181,495.4273 ALGO |
0.9622 EUR |
0.9386 EUR |
1.0698 EUR |
1.0186 EUR |
| 2021-09-02 |
0.9695 EUR |
92,424.7742 ALGO |
0.9739 EUR |
0.9500 EUR |
0.9927 EUR |
0.9655 EUR |
| 2021-09-01 |
0.9732 EUR |
132,289.1870 ALGO |
0.9425 EUR |
0.9333 EUR |
1.0022 EUR |
0.9760 EUR |
| 2021-08-31 |
0.9487 EUR |
383,310.2331 ALGO |
0.8646 EUR |
0.8595 EUR |
0.9900 EUR |
0.9442 EUR |
| 2021-08-30 |
0.8773 EUR |
91,979.8047 ALGO |
0.8634 EUR |
0.8355 EUR |
0.9240 EUR |
0.8921 EUR |
| 2021-08-29 |
0.8698 EUR |
73,982.2051 ALGO |
0.8877 EUR |
0.8497 EUR |
0.8994 EUR |
0.8668 EUR |
| 2021-08-28 |
0.8845 EUR |
52,139.2291 ALGO |
0.8934 EUR |
0.8669 EUR |
0.9108 EUR |
0.8778 EUR |
| 2021-08-27 |
0.8677 EUR |
61,209.9295 ALGO |
0.8381 EUR |
0.8200 EUR |
0.9016 EUR |
0.8964 EUR |
| 2021-08-26 |
0.8487 EUR |
139,221.6267 ALGO |
0.9059 EUR |
0.8277 EUR |
0.9145 EUR |
0.8601 EUR |
| 2021-08-25 |
0.8764 EUR |
78,913.5225 ALGO |
0.8903 EUR |
0.8551 EUR |
0.9191 EUR |
0.9042 EUR |
| 2021-08-24 |
0.9294 EUR |
84,476.6990 ALGO |
0.9874 EUR |
0.8679 EUR |
0.9879 EUR |
0.8878 EUR |
| 2021-08-23 |
0.9745 EUR |
190,167.1507 ALGO |
0.9911 EUR |
0.9438 EUR |
1.0128 EUR |
0.9632 EUR |
| 2021-08-22 |
1.0109 EUR |
151,226.8090 ALGO |
0.9907 EUR |
0.9584 EUR |
1.0663 EUR |
0.9930 EUR |
| 2021-08-21 |
0.9668 EUR |
576,953.6077 ALGO |
0.9578 EUR |
0.9386 EUR |
1.0467 EUR |
1.0040 EUR |
| 2021-08-20 |
0.9565 EUR |
346,900.8589 ALGO |
0.9133 EUR |
0.9110 EUR |
0.9870 EUR |
0.9715 EUR |
| 2021-08-19 |
0.8644 EUR |
243,665.9620 ALGO |
0.7972 EUR |
0.7890 EUR |
0.9150 EUR |
0.9000 EUR |
| 2021-08-18 |
0.7816 EUR |
182,542.2104 ALGO |
0.7627 EUR |
0.7340 EUR |
0.8227 EUR |
0.8021 EUR |
| 2021-08-17 |
0.8050 EUR |
90,458.5271 ALGO |
0.8062 EUR |
0.7556 EUR |
0.8429 EUR |
0.7560 EUR |
| 2021-08-16 |
0.8317 EUR |
108,076.9591 ALGO |
0.8383 EUR |
0.7973 EUR |
0.8717 EUR |
0.8102 EUR |
| 2021-08-15 |
0.8221 EUR |
71,328.5394 ALGO |
0.8054 EUR |
0.7812 EUR |
0.8657 EUR |
0.8476 EUR |
| 2021-08-14 |
0.7979 EUR |
156,370.5425 ALGO |
0.8124 EUR |
0.7734 EUR |
0.8274 EUR |
0.7938 EUR |
| 2021-08-13 |
0.7868 EUR |
131,431.7521 ALGO |
0.7548 EUR |
0.7444 EUR |
0.8095 EUR |
0.8095 EUR |
| 2021-08-12 |
0.7637 EUR |
79,577.2613 ALGO |
0.7842 EUR |
0.7321 EUR |
0.8191 EUR |
0.7512 EUR |
| 2021-08-11 |
0.7903 EUR |
181,979.5685 ALGO |
0.7567 EUR |
0.7510 EUR |
0.8270 EUR |
0.7740 EUR |
| 2021-08-10 |
0.7482 EUR |
189,248.8666 ALGO |
0.7249 EUR |
0.7248 EUR |
0.7729 EUR |
0.7510 EUR |
| 2021-08-09 |
0.7246 EUR |
94,700.8005 ALGO |
0.6900 EUR |
0.6880 EUR |
0.7366 EUR |
0.7269 EUR |
| 2021-08-08 |
0.7339 EUR |
75,523.3204 ALGO |
0.7370 EUR |
0.6988 EUR |
0.7500 EUR |
0.7129 EUR |
| 2021-08-07 |
0.7410 EUR |
110,630.5385 ALGO |
0.7247 EUR |
0.7195 EUR |
0.7609 EUR |
0.7442 EUR |
| 2021-08-06 |
0.7163 EUR |
49,282.5256 ALGO |
0.7163 EUR |
0.6979 EUR |
0.7374 EUR |
0.7255 EUR |
| 2021-08-05 |
0.7070 EUR |
72,900.9989 ALGO |
0.7044 EUR |
0.6872 EUR |
0.7262 EUR |
0.7156 EUR |
| 2021-08-04 |
0.7000 EUR |
73,738.9880 ALGO |
0.6800 EUR |
0.6767 EUR |
0.7100 EUR |
0.7021 EUR |
| 2021-08-03 |
0.6938 EUR |
145,597.4702 ALGO |
0.6824 EUR |
0.6500 EUR |
0.7092 EUR |
0.6904 EUR |
| 2021-08-02 |
0.6936 EUR |
56,565.8444 ALGO |
0.6906 EUR |
0.6760 EUR |
0.7070 EUR |
0.6942 EUR |
| 2021-08-01 |
0.7162 EUR |
99,386.4395 ALGO |
0.7054 EUR |
0.6955 EUR |
0.7364 EUR |
0.6955 EUR |
| 2021-07-31 |
0.7094 EUR |
85,560.7049 ALGO |
0.7090 EUR |
0.6950 EUR |
0.7215 EUR |
0.7109 EUR |
| 2021-07-30 |
0.6944 EUR |
44,878.5199 ALGO |
0.7193 EUR |
0.6800 EUR |
0.7193 EUR |
0.7128 EUR |
| 2021-07-29 |
0.7058 EUR |
47,307.0708 ALGO |
0.7022 EUR |
0.6976 EUR |
0.7186 EUR |
0.7133 EUR |
| 2021-07-28 |
0.7232 EUR |
60,647.5606 ALGO |
0.7199 EUR |
0.7066 EUR |
0.7374 EUR |
0.7149 EUR |
| 2021-07-27 |
0.7103 EUR |
92,716.6046 ALGO |
0.7182 EUR |
0.6926 EUR |
0.7363 EUR |
0.7149 EUR |
| 2021-07-26 |
0.7660 EUR |
163,722.6228 ALGO |
0.7536 EUR |
0.7119 EUR |
0.7910 EUR |
0.7182 EUR |