Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
1.1551 EUR |
355,891.8002 ALGO |
1.1800 EUR |
1.1260 EUR |
1.1929 EUR |
1.1673 EUR |
| 2022-01-17 |
1.2151 EUR |
362,629.0012 ALGO |
1.2592 EUR |
1.1722 EUR |
1.2672 EUR |
1.1926 EUR |
| 2022-01-16 |
1.2414 EUR |
579,428.8979 ALGO |
1.2098 EUR |
1.2014 EUR |
1.2701 EUR |
1.2545 EUR |
| 2022-01-15 |
1.2193 EUR |
202,743.0089 ALGO |
1.2163 EUR |
1.1930 EUR |
1.2421 EUR |
1.2141 EUR |
| 2022-01-14 |
1.2012 EUR |
382,569.7530 ALGO |
1.1907 EUR |
1.1560 EUR |
1.2323 EUR |
1.2121 EUR |
| 2022-01-13 |
1.2294 EUR |
563,727.7314 ALGO |
1.3017 EUR |
1.1724 EUR |
1.3027 EUR |
1.1885 EUR |
| 2022-01-12 |
1.2978 EUR |
358,262.5762 ALGO |
1.2800 EUR |
1.2697 EUR |
1.3203 EUR |
1.3004 EUR |
| 2022-01-11 |
1.2463 EUR |
262,664.2489 ALGO |
1.2029 EUR |
1.1915 EUR |
1.2762 EUR |
1.2721 EUR |
| 2022-01-10 |
1.2121 EUR |
435,097.2225 ALGO |
1.2313 EUR |
1.1531 EUR |
1.2804 EUR |
1.2199 EUR |
| 2022-01-09 |
1.2436 EUR |
224,076.0410 ALGO |
1.2189 EUR |
1.2070 EUR |
1.2729 EUR |
1.2309 EUR |
| 2022-01-08 |
1.2206 EUR |
566,140.5022 ALGO |
1.2741 EUR |
1.1591 EUR |
1.2924 EUR |
1.2368 EUR |
| 2022-01-07 |
1.2800 EUR |
673,393.3880 ALGO |
1.3844 EUR |
1.2372 EUR |
1.3844 EUR |
1.2721 EUR |
| 2022-01-06 |
1.3703 EUR |
571,489.9569 ALGO |
1.3722 EUR |
1.3126 EUR |
1.4228 EUR |
1.3823 EUR |
| 2022-01-05 |
1.4861 EUR |
993,806.8869 ALGO |
1.4838 EUR |
1.2864 EUR |
1.5901 EUR |
1.3909 EUR |
| 2022-01-04 |
1.5299 EUR |
792,810.2177 ALGO |
1.5877 EUR |
1.4702 EUR |
1.6300 EUR |
1.4797 EUR |
| 2022-01-03 |
1.5509 EUR |
868,190.7217 ALGO |
1.4729 EUR |
1.4371 EUR |
1.6265 EUR |
1.5785 EUR |
| 2022-01-02 |
1.4893 EUR |
478,283.1546 ALGO |
1.5351 EUR |
1.4626 EUR |
1.5709 EUR |
1.4706 EUR |
| 2022-01-01 |
1.5051 EUR |
402,387.3240 ALGO |
1.4638 EUR |
1.4377 EUR |
1.5565 EUR |
1.5291 EUR |
| 2021-12-31 |
1.5198 EUR |
820,504.2872 ALGO |
1.5263 EUR |
1.4323 EUR |
1.5771 EUR |
1.4764 EUR |
| 2021-12-30 |
1.4761 EUR |
1,453,749.8537 ALGO |
1.3921 EUR |
1.3404 EUR |
1.5592 EUR |
1.5304 EUR |
| 2021-12-29 |
1.3663 EUR |
672,300.9882 ALGO |
1.2988 EUR |
1.2440 EUR |
1.4505 EUR |
1.3698 EUR |
| 2021-12-28 |
1.3524 EUR |
639,189.0835 ALGO |
1.4645 EUR |
1.2808 EUR |
1.4659 EUR |
1.3148 EUR |
| 2021-12-27 |
1.4672 EUR |
578,808.5136 ALGO |
1.4216 EUR |
1.3968 EUR |
1.5252 EUR |
1.4815 EUR |
| 2021-12-26 |
1.4251 EUR |
360,874.3903 ALGO |
1.3915 EUR |
1.3730 EUR |
1.4545 EUR |
1.4204 EUR |
| 2021-12-25 |
1.3850 EUR |
361,454.1473 ALGO |
1.3798 EUR |
1.3576 EUR |
1.4122 EUR |
1.3918 EUR |
| 2021-12-24 |
1.3847 EUR |
917,435.9492 ALGO |
1.2991 EUR |
1.2766 EUR |
1.4614 EUR |
1.3757 EUR |
| 2021-12-23 |
1.2383 EUR |
558,709.1583 ALGO |
1.2064 EUR |
1.1868 EUR |
1.3135 EUR |
1.2915 EUR |
| 2021-12-22 |
1.2214 EUR |
344,222.2076 ALGO |
1.2041 EUR |
1.1901 EUR |
1.2522 EUR |
1.2093 EUR |
| 2021-12-21 |
1.1857 EUR |
363,449.2467 ALGO |
1.1520 EUR |
1.1462 EUR |
1.2063 EUR |
1.2004 EUR |
| 2021-12-20 |
1.1482 EUR |
425,780.7426 ALGO |
1.2071 EUR |
1.1128 EUR |
1.2071 EUR |
1.1505 EUR |
| 2021-12-19 |
1.2314 EUR |
180,579.8189 ALGO |
1.2245 EUR |
1.2116 EUR |
1.2700 EUR |
1.2202 EUR |
| 2021-12-18 |
1.2196 EUR |
163,565.0100 ALGO |
1.2006 EUR |
1.1839 EUR |
1.2461 EUR |
1.2254 EUR |
| 2021-12-17 |
1.2046 EUR |
232,836.1837 ALGO |
1.2255 EUR |
1.1658 EUR |
1.2369 EUR |
1.2045 EUR |
| 2021-12-16 |
1.2698 EUR |
258,072.4424 ALGO |
1.2656 EUR |
1.2207 EUR |
1.2933 EUR |
1.2247 EUR |
| 2021-12-15 |
1.2326 EUR |
527,955.2264 ALGO |
1.2267 EUR |
1.1610 EUR |
1.2883 EUR |
1.2677 EUR |
| 2021-12-14 |
1.1984 EUR |
290,126.4310 ALGO |
1.1727 EUR |
1.1634 EUR |
1.2392 EUR |
1.2206 EUR |
| 2021-12-13 |
1.2547 EUR |
653,051.1628 ALGO |
1.3614 EUR |
1.1768 EUR |
1.3775 EUR |
1.2056 EUR |
| 2021-12-12 |
1.3602 EUR |
265,015.4793 ALGO |
1.3559 EUR |
1.3360 EUR |
1.3851 EUR |
1.3632 EUR |
| 2021-12-11 |
1.3213 EUR |
251,499.7775 ALGO |
1.2896 EUR |
1.2700 EUR |
1.3965 EUR |
1.3456 EUR |
| 2021-12-10 |
1.3575 EUR |
346,519.9236 ALGO |
1.3723 EUR |
1.3146 EUR |
1.4185 EUR |
1.3282 EUR |
| 2021-12-09 |
1.4243 EUR |
450,026.1474 ALGO |
1.4992 EUR |
1.3746 EUR |
1.5103 EUR |
1.3891 EUR |
| 2021-12-08 |
1.4693 EUR |
566,671.8440 ALGO |
1.4860 EUR |
1.4163 EUR |
1.5023 EUR |
1.4893 EUR |
| 2021-12-07 |
1.5509 EUR |
510,710.8593 ALGO |
1.5671 EUR |
1.4772 EUR |
1.6064 EUR |
1.4998 EUR |
| 2021-12-06 |
1.5262 EUR |
1,373,520.2819 ALGO |
1.5612 EUR |
1.4293 EUR |
1.6717 EUR |
1.5888 EUR |
| 2021-12-05 |
1.4873 EUR |
1,807,687.6899 ALGO |
1.4761 EUR |
1.4051 EUR |
1.5672 EUR |
1.5379 EUR |
| 2021-12-04 |
1.3952 EUR |
2,706,599.2316 ALGO |
1.5431 EUR |
1.1944 EUR |
1.5523 EUR |
1.4890 EUR |
| 2021-12-03 |
1.6205 EUR |
792,331.9180 ALGO |
1.6697 EUR |
1.5008 EUR |
1.7221 EUR |
1.5450 EUR |
| 2021-12-02 |
1.6844 EUR |
606,108.5991 ALGO |
1.7349 EUR |
1.6365 EUR |
1.8036 EUR |
1.6799 EUR |
| 2021-12-01 |
1.7140 EUR |
974,172.7555 ALGO |
1.5964 EUR |
1.5923 EUR |
1.7892 EUR |
1.7092 EUR |
| 2021-11-30 |
1.5968 EUR |
736,392.3521 ALGO |
1.5727 EUR |
1.5336 EUR |
1.6629 EUR |
1.6123 EUR |