Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.2282 EUR |
115,699.4543 ALGO |
0.2274 EUR |
0.2157 EUR |
0.2320 EUR |
0.2292 EUR |
| 2025-02-26 |
0.2259 EUR |
104,426.3319 ALGO |
0.2237 EUR |
0.2157 EUR |
0.2300 EUR |
0.2261 EUR |
| 2025-02-25 |
0.2143 EUR |
1,187,135.8466 ALGO |
0.2150 EUR |
0.2000 EUR |
0.2250 EUR |
0.2221 EUR |
| 2025-02-24 |
0.2342 EUR |
165,146.9358 ALGO |
0.2430 EUR |
0.2170 EUR |
0.2480 EUR |
0.2222 EUR |
| 2025-02-23 |
0.2504 EUR |
128,478.4866 ALGO |
0.2547 EUR |
0.2438 EUR |
0.2559 EUR |
0.2480 EUR |
| 2025-02-22 |
0.2554 EUR |
488,344.9412 ALGO |
0.2510 EUR |
0.2510 EUR |
0.2605 EUR |
0.2557 EUR |
| 2025-02-21 |
0.2556 EUR |
209,468.6932 ALGO |
0.2563 EUR |
0.2448 EUR |
0.2767 EUR |
0.2524 EUR |
| 2025-02-20 |
0.2547 EUR |
70,991.4264 ALGO |
0.2540 EUR |
0.2499 EUR |
0.2590 EUR |
0.2575 EUR |
| 2025-02-19 |
0.2498 EUR |
95,497.3029 ALGO |
0.2460 EUR |
0.2417 EUR |
0.2537 EUR |
0.2510 EUR |
| 2025-02-18 |
0.2493 EUR |
547,608.0021 ALGO |
0.2540 EUR |
0.2350 EUR |
0.2586 EUR |
0.2436 EUR |
| 2025-02-17 |
0.2615 EUR |
47,159.9178 ALGO |
0.2610 EUR |
0.2544 EUR |
0.2702 EUR |
0.2586 EUR |
| 2025-02-16 |
0.2689 EUR |
91,931.9146 ALGO |
0.2680 EUR |
0.2620 EUR |
0.2710 EUR |
0.2653 EUR |
| 2025-02-15 |
0.2778 EUR |
171,689.1022 ALGO |
0.2871 EUR |
0.2690 EUR |
0.2871 EUR |
0.2690 EUR |
| 2025-02-14 |
0.2900 EUR |
323,516.1712 ALGO |
0.2798 EUR |
0.2783 EUR |
0.2939 EUR |
0.2840 EUR |
| 2025-02-13 |
0.2868 EUR |
103,293.9091 ALGO |
0.2911 EUR |
0.2750 EUR |
0.2950 EUR |
0.2805 EUR |
| 2025-02-12 |
0.2773 EUR |
59,456.9347 ALGO |
0.2730 EUR |
0.2679 EUR |
0.2930 EUR |
0.2912 EUR |
| 2025-02-11 |
0.2810 EUR |
141,725.9259 ALGO |
0.2880 EUR |
0.2731 EUR |
0.3036 EUR |
0.2809 EUR |
| 2025-02-10 |
0.2806 EUR |
290,524.3812 ALGO |
0.2680 EUR |
0.2610 EUR |
0.2880 EUR |
0.2794 EUR |
| 2025-02-09 |
0.2684 EUR |
111,050.5241 ALGO |
0.2691 EUR |
0.2520 EUR |
0.2790 EUR |
0.2630 EUR |
| 2025-02-08 |
0.2636 EUR |
59,775.7837 ALGO |
0.2607 EUR |
0.2582 EUR |
0.2690 EUR |
0.2687 EUR |
| 2025-02-07 |
0.2630 EUR |
215,316.0438 ALGO |
0.2600 EUR |
0.2529 EUR |
0.2843 EUR |
0.2602 EUR |
| 2025-02-06 |
0.2621 EUR |
243,773.8060 ALGO |
0.2709 EUR |
0.2499 EUR |
0.2860 EUR |
0.2499 EUR |
| 2025-02-05 |
0.2760 EUR |
136,499.3520 ALGO |
0.2796 EUR |
0.2659 EUR |
0.2870 EUR |
0.2718 EUR |
| 2025-02-04 |
0.2837 EUR |
165,458.9594 ALGO |
0.2999 EUR |
0.2710 EUR |
0.3042 EUR |
0.2710 EUR |
| 2025-02-03 |
0.2721 EUR |
460,403.4826 ALGO |
0.2856 EUR |
0.2200 EUR |
0.3080 EUR |
0.3035 EUR |
| 2025-02-02 |
0.2979 EUR |
232,160.0789 ALGO |
0.3440 EUR |
0.2790 EUR |
0.3440 EUR |
0.2847 EUR |
| 2025-02-01 |
0.3514 EUR |
31,065.1790 ALGO |
0.3654 EUR |
0.3336 EUR |
0.3715 EUR |
0.3336 EUR |
| 2025-01-31 |
0.3747 EUR |
67,673.2359 ALGO |
0.3700 EUR |
0.3623 EUR |
0.3850 EUR |
0.3623 EUR |
| 2025-01-30 |
0.3681 EUR |
28,989.0172 ALGO |
0.3530 EUR |
0.3514 EUR |
0.3800 EUR |
0.3780 EUR |
| 2025-01-29 |
0.3509 EUR |
73,508.1109 ALGO |
0.3550 EUR |
0.3410 EUR |
0.3698 EUR |
0.3613 EUR |
| 2025-01-28 |
0.3659 EUR |
133,058.4433 ALGO |
0.3747 EUR |
0.3440 EUR |
0.3750 EUR |
0.3474 EUR |
| 2025-01-27 |
0.3495 EUR |
257,662.6151 ALGO |
0.3647 EUR |
0.3300 EUR |
0.3740 EUR |
0.3622 EUR |
| 2025-01-26 |
0.3807 EUR |
83,005.9290 ALGO |
0.3841 EUR |
0.3672 EUR |
0.3950 EUR |
0.3672 EUR |
| 2025-01-25 |
0.3855 EUR |
71,543.8166 ALGO |
0.3810 EUR |
0.3775 EUR |
0.3900 EUR |
0.3896 EUR |
| 2025-01-24 |
0.3914 EUR |
56,982.9237 ALGO |
0.3950 EUR |
0.3800 EUR |
0.4050 EUR |
0.3803 EUR |
| 2025-01-23 |
0.3814 EUR |
133,886.7490 ALGO |
0.3889 EUR |
0.3650 EUR |
0.4055 EUR |
0.3946 EUR |
| 2025-01-22 |
0.3993 EUR |
71,667.1781 ALGO |
0.4069 EUR |
0.3900 EUR |
0.4100 EUR |
0.3914 EUR |
| 2025-01-21 |
0.4097 EUR |
227,616.0622 ALGO |
0.4112 EUR |
0.3910 EUR |
0.4285 EUR |
0.4100 EUR |
| 2025-01-20 |
0.4274 EUR |
324,143.5964 ALGO |
0.3800 EUR |
0.3750 EUR |
0.4650 EUR |
0.4076 EUR |
| 2025-01-19 |
0.4171 EUR |
232,128.9021 ALGO |
0.4316 EUR |
0.3800 EUR |
0.4406 EUR |
0.3853 EUR |
| 2025-01-18 |
0.4328 EUR |
117,639.4361 ALGO |
0.4573 EUR |
0.4223 EUR |
0.4607 EUR |
0.4284 EUR |
| 2025-01-17 |
0.4618 EUR |
448,527.4074 ALGO |
0.4485 EUR |
0.4450 EUR |
0.4800 EUR |
0.4595 EUR |
| 2025-01-16 |
0.4568 EUR |
663,204.8777 ALGO |
0.4320 EUR |
0.4136 EUR |
0.4700 EUR |
0.4511 EUR |
| 2025-01-15 |
0.4096 EUR |
575,806.1229 ALGO |
0.3613 EUR |
0.3613 EUR |
0.4356 EUR |
0.4352 EUR |
| 2025-01-14 |
0.3596 EUR |
211,628.7645 ALGO |
0.3455 EUR |
0.3388 EUR |
0.3680 EUR |
0.3605 EUR |
| 2025-01-13 |
0.3337 EUR |
295,040.6538 ALGO |
0.3550 EUR |
0.3189 EUR |
0.3600 EUR |
0.3444 EUR |
| 2025-01-12 |
0.3577 EUR |
70,412.5881 ALGO |
0.3685 EUR |
0.3450 EUR |
0.3685 EUR |
0.3491 EUR |
| 2025-01-11 |
0.3562 EUR |
443,137.4708 ALGO |
0.3671 EUR |
0.3513 EUR |
0.3750 EUR |
0.3658 EUR |
| 2025-01-10 |
0.3580 EUR |
546,750.0672 ALGO |
0.3400 EUR |
0.3396 EUR |
0.3800 EUR |
0.3678 EUR |
| 2025-01-09 |
0.3390 EUR |
175,642.8764 ALGO |
0.3448 EUR |
0.3296 EUR |
0.3516 EUR |
0.3327 EUR |