Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3273 EUR |
101,130.2905 ALGO |
0.3138 EUR |
0.3060 EUR |
0.3419 EUR |
0.3350 EUR |
| 2024-12-21 |
0.3332 EUR |
151,937.6622 ALGO |
0.3299 EUR |
0.3121 EUR |
0.3600 EUR |
0.3121 EUR |
| 2024-12-20 |
0.3007 EUR |
306,319.1324 ALGO |
0.3200 EUR |
0.2718 EUR |
0.3401 EUR |
0.3360 EUR |
| 2024-12-19 |
0.3374 EUR |
622,608.2281 ALGO |
0.3511 EUR |
0.3091 EUR |
0.3690 EUR |
0.3320 EUR |
| 2024-12-18 |
0.3741 EUR |
180,409.2239 ALGO |
0.3865 EUR |
0.3422 EUR |
0.3943 EUR |
0.3633 EUR |
| 2024-12-17 |
0.4055 EUR |
186,813.1077 ALGO |
0.3903 EUR |
0.3850 EUR |
0.4337 EUR |
0.3900 EUR |
| 2024-12-16 |
0.3989 EUR |
186,698.1597 ALGO |
0.4041 EUR |
0.3820 EUR |
0.4171 EUR |
0.3962 EUR |
| 2024-12-15 |
0.4002 EUR |
82,107.7839 ALGO |
0.3991 EUR |
0.3878 EUR |
0.4199 EUR |
0.3949 EUR |
| 2024-12-14 |
0.4010 EUR |
75,570.4384 ALGO |
0.4114 EUR |
0.3889 EUR |
0.4199 EUR |
0.4000 EUR |
| 2024-12-13 |
0.4105 EUR |
1,249,034.6969 ALGO |
0.4125 EUR |
0.3989 EUR |
0.4339 EUR |
0.4170 EUR |
| 2024-12-12 |
0.4236 EUR |
166,689.8180 ALGO |
0.4327 EUR |
0.4026 EUR |
0.4550 EUR |
0.4044 EUR |
| 2024-12-11 |
0.3945 EUR |
1,066,818.7210 ALGO |
0.4049 EUR |
0.3843 EUR |
0.4420 EUR |
0.4337 EUR |
| 2024-12-10 |
0.3849 EUR |
434,503.4169 ALGO |
0.3980 EUR |
0.3508 EUR |
0.4117 EUR |
0.4035 EUR |
| 2024-12-09 |
0.4362 EUR |
675,383.9990 ALGO |
0.4681 EUR |
0.3400 EUR |
0.4731 EUR |
0.3971 EUR |
| 2024-12-08 |
0.4683 EUR |
286,594.8997 ALGO |
0.4917 EUR |
0.4515 EUR |
0.4917 EUR |
0.4712 EUR |
| 2024-12-07 |
0.4703 EUR |
354,258.5530 ALGO |
0.4776 EUR |
0.4418 EUR |
0.5000 EUR |
0.4711 EUR |
| 2024-12-06 |
0.4458 EUR |
1,058,299.7861 ALGO |
0.4253 EUR |
0.4060 EUR |
0.4873 EUR |
0.4776 EUR |
| 2024-12-05 |
0.4415 EUR |
1,030,935.9208 ALGO |
0.4546 EUR |
0.4138 EUR |
0.4700 EUR |
0.4295 EUR |
| 2024-12-04 |
0.4709 EUR |
482,599.2910 ALGO |
0.4949 EUR |
0.4253 EUR |
0.5200 EUR |
0.4544 EUR |
| 2024-12-03 |
0.5240 EUR |
1,532,621.2970 ALGO |
0.4883 EUR |
0.4763 EUR |
0.5820 EUR |
0.4900 EUR |
| 2024-12-02 |
0.4780 EUR |
1,273,568.2351 ALGO |
0.4645 EUR |
0.4300 EUR |
0.5267 EUR |
0.4904 EUR |
| 2024-12-01 |
0.4483 EUR |
987,823.7536 ALGO |
0.4213 EUR |
0.4000 EUR |
0.4960 EUR |
0.4638 EUR |
| 2024-11-30 |
0.4216 EUR |
1,933,466.1751 ALGO |
0.4174 EUR |
0.3750 EUR |
0.4577 EUR |
0.4220 EUR |
| 2024-11-29 |
0.3843 EUR |
1,886,433.6485 ALGO |
0.3030 EUR |
0.3020 EUR |
0.4442 EUR |
0.4385 EUR |
| 2024-11-28 |
0.2930 EUR |
564,807.9385 ALGO |
0.2750 EUR |
0.2680 EUR |
0.3309 EUR |
0.3120 EUR |
| 2024-11-27 |
0.2856 EUR |
213,395.2982 ALGO |
0.2822 EUR |
0.2736 EUR |
0.2950 EUR |
0.2798 EUR |
| 2024-11-26 |
0.2628 EUR |
360,285.3105 ALGO |
0.2530 EUR |
0.2390 EUR |
0.2810 EUR |
0.2802 EUR |
| 2024-11-25 |
0.2601 EUR |
628,434.9802 ALGO |
0.2661 EUR |
0.2450 EUR |
0.2812 EUR |
0.2485 EUR |
| 2024-11-24 |
0.2669 EUR |
268,456.7208 ALGO |
0.2812 EUR |
0.2441 EUR |
0.3130 EUR |
0.2714 EUR |
| 2024-11-23 |
0.2853 EUR |
904,149.8547 ALGO |
0.2530 EUR |
0.2530 EUR |
0.3040 EUR |
0.2758 EUR |
| 2024-11-22 |
0.2319 EUR |
965,408.2908 ALGO |
0.2054 EUR |
0.2054 EUR |
0.2570 EUR |
0.2480 EUR |
| 2024-11-21 |
0.1972 EUR |
250,223.4832 ALGO |
0.2021 EUR |
0.1930 EUR |
0.2100 EUR |
0.2055 EUR |
| 2024-11-20 |
0.2054 EUR |
274,666.5083 ALGO |
0.2090 EUR |
0.1931 EUR |
0.2165 EUR |
0.2030 EUR |
| 2024-11-19 |
0.2038 EUR |
1,324,904.6641 ALGO |
0.2044 EUR |
0.1930 EUR |
0.2300 EUR |
0.2103 EUR |
| 2024-11-18 |
0.2041 EUR |
994,724.8946 ALGO |
0.1739 EUR |
0.1703 EUR |
0.2210 EUR |
0.2043 EUR |
| 2024-11-17 |
0.1798 EUR |
340,848.4628 ALGO |
0.1852 EUR |
0.1685 EUR |
0.1852 EUR |
0.1715 EUR |
| 2024-11-16 |
0.1875 EUR |
948,558.1824 ALGO |
0.1791 EUR |
0.1740 EUR |
0.2074 EUR |
0.1862 EUR |
| 2024-11-15 |
0.1713 EUR |
2,236,412.7538 ALGO |
0.1434 EUR |
0.1383 EUR |
0.1930 EUR |
0.1752 EUR |
| 2024-11-14 |
0.1411 EUR |
171,865.1902 ALGO |
0.1346 EUR |
0.1340 EUR |
0.1470 EUR |
0.1393 EUR |
| 2024-11-13 |
0.1386 EUR |
139,284.3215 ALGO |
0.1454 EUR |
0.1320 EUR |
0.1454 EUR |
0.1349 EUR |
| 2024-11-12 |
0.1419 EUR |
545,113.1425 ALGO |
0.1480 EUR |
0.1310 EUR |
0.1538 EUR |
0.1447 EUR |
| 2024-11-11 |
0.1398 EUR |
496,808.5074 ALGO |
0.1368 EUR |
0.1318 EUR |
0.1462 EUR |
0.1350 EUR |
| 2024-11-10 |
0.1329 EUR |
154,804.3547 ALGO |
0.1250 EUR |
0.1192 EUR |
0.1390 EUR |
0.1390 EUR |
| 2024-11-09 |
0.1216 EUR |
60,870.6878 ALGO |
0.1225 EUR |
0.1170 EUR |
0.1250 EUR |
0.1229 EUR |
| 2024-11-08 |
0.1176 EUR |
155,658.8646 ALGO |
0.1148 EUR |
0.1120 EUR |
0.1221 EUR |
0.1221 EUR |
| 2024-11-07 |
0.1145 EUR |
114,557.4415 ALGO |
0.1140 EUR |
0.1104 EUR |
0.1165 EUR |
0.1144 EUR |
| 2024-11-06 |
0.1118 EUR |
143,154.0711 ALGO |
0.1055 EUR |
0.1055 EUR |
0.1135 EUR |
0.1135 EUR |
| 2024-11-05 |
0.1042 EUR |
46,297.0307 ALGO |
0.1009 EUR |
0.1009 EUR |
0.1055 EUR |
0.1049 EUR |
| 2024-11-04 |
0.0996 EUR |
143,266.8158 ALGO |
0.1005 EUR |
0.0975 EUR |
0.1027 EUR |
0.0992 EUR |
| 2024-11-03 |
0.1022 EUR |
52,076.5510 ALGO |
0.1056 EUR |
0.0986 EUR |
0.1060 EUR |
0.1012 EUR |