Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-30 |
0.3548 EUR |
1,421,596.4700 ALGO |
0.3391 EUR |
0.3369 EUR |
0.3674 EUR |
0.3582 EUR |
| 2022-10-29 |
0.3405 EUR |
766,571.6850 ALGO |
0.3357 EUR |
0.3357 EUR |
0.3471 EUR |
0.3385 EUR |
| 2022-10-28 |
0.3294 EUR |
599,873.7027 ALGO |
0.3270 EUR |
0.3214 EUR |
0.3390 EUR |
0.3356 EUR |
| 2022-10-27 |
0.3336 EUR |
756,423.6576 ALGO |
0.3363 EUR |
0.3260 EUR |
0.3416 EUR |
0.3281 EUR |
| 2022-10-26 |
0.3348 EUR |
625,585.8887 ALGO |
0.3340 EUR |
0.3306 EUR |
0.3415 EUR |
0.3369 EUR |
| 2022-10-25 |
0.3324 EUR |
2,569,718.4392 ALGO |
0.3198 EUR |
0.3195 EUR |
0.3410 EUR |
0.3340 EUR |
| 2022-10-24 |
0.3160 EUR |
314,182.2095 ALGO |
0.3200 EUR |
0.3097 EUR |
0.3209 EUR |
0.3193 EUR |
| 2022-10-23 |
0.3165 EUR |
532,885.5690 ALGO |
0.3185 EUR |
0.3115 EUR |
0.3214 EUR |
0.3207 EUR |
| 2022-10-22 |
0.3171 EUR |
263,697.5781 ALGO |
0.3176 EUR |
0.3137 EUR |
0.3196 EUR |
0.3183 EUR |
| 2022-10-21 |
0.3110 EUR |
417,828.6713 ALGO |
0.3134 EUR |
0.3045 EUR |
0.3171 EUR |
0.3171 EUR |
| 2022-10-20 |
0.3154 EUR |
380,742.4390 ALGO |
0.3154 EUR |
0.3106 EUR |
0.3207 EUR |
0.3128 EUR |
| 2022-10-19 |
0.3200 EUR |
270,352.3984 ALGO |
0.3242 EUR |
0.3116 EUR |
0.3242 EUR |
0.3116 EUR |
| 2022-10-18 |
0.3269 EUR |
377,729.0404 ALGO |
0.3354 EUR |
0.3204 EUR |
0.3372 EUR |
0.3234 EUR |
| 2022-10-17 |
0.3331 EUR |
703,184.9301 ALGO |
0.3321 EUR |
0.3260 EUR |
0.3388 EUR |
0.3356 EUR |
| 2022-10-16 |
0.3324 EUR |
454,715.3463 ALGO |
0.3280 EUR |
0.3280 EUR |
0.3376 EUR |
0.3315 EUR |
| 2022-10-15 |
0.3266 EUR |
418,528.3427 ALGO |
0.3265 EUR |
0.3218 EUR |
0.3354 EUR |
0.3300 EUR |
| 2022-10-14 |
0.3321 EUR |
459,528.6883 ALGO |
0.3266 EUR |
0.3220 EUR |
0.3366 EUR |
0.3258 EUR |
| 2022-10-13 |
0.3098 EUR |
1,147,444.7762 ALGO |
0.3218 EUR |
0.2950 EUR |
0.3314 EUR |
0.3260 EUR |
| 2022-10-12 |
0.3262 EUR |
287,892.3718 ALGO |
0.3274 EUR |
0.3214 EUR |
0.3305 EUR |
0.3243 EUR |
| 2022-10-11 |
0.3248 EUR |
997,907.4751 ALGO |
0.3291 EUR |
0.3182 EUR |
0.3319 EUR |
0.3258 EUR |
| 2022-10-10 |
0.3398 EUR |
442,453.3385 ALGO |
0.3480 EUR |
0.3310 EUR |
0.3491 EUR |
0.3329 EUR |
| 2022-10-09 |
0.3443 EUR |
720,505.9634 ALGO |
0.3435 EUR |
0.3389 EUR |
0.3491 EUR |
0.3464 EUR |
| 2022-10-08 |
0.3463 EUR |
316,740.3046 ALGO |
0.3506 EUR |
0.3405 EUR |
0.3506 EUR |
0.3423 EUR |
| 2022-10-07 |
0.3487 EUR |
689,022.4584 ALGO |
0.3566 EUR |
0.3450 EUR |
0.3574 EUR |
0.3508 EUR |
| 2022-10-06 |
0.3591 EUR |
580,834.0299 ALGO |
0.3569 EUR |
0.3547 EUR |
0.3621 EUR |
0.3551 EUR |
| 2022-10-05 |
0.3548 EUR |
623,427.5521 ALGO |
0.3582 EUR |
0.3492 EUR |
0.3616 EUR |
0.3572 EUR |
| 2022-10-04 |
0.3575 EUR |
1,408,846.2585 ALGO |
0.3611 EUR |
0.3543 EUR |
0.3624 EUR |
0.3571 EUR |
| 2022-10-03 |
0.3576 EUR |
798,807.7227 ALGO |
0.3622 EUR |
0.3510 EUR |
0.3662 EUR |
0.3612 EUR |
| 2022-10-02 |
0.3697 EUR |
389,392.7997 ALGO |
0.3632 EUR |
0.3600 EUR |
0.3796 EUR |
0.3609 EUR |
| 2022-10-01 |
0.3659 EUR |
412,129.4725 ALGO |
0.3603 EUR |
0.3601 EUR |
0.3737 EUR |
0.3650 EUR |
| 2022-09-30 |
0.3640 EUR |
1,207,083.0228 ALGO |
0.3616 EUR |
0.3544 EUR |
0.3747 EUR |
0.3598 EUR |
| 2022-09-29 |
0.3557 EUR |
805,990.3753 ALGO |
0.3625 EUR |
0.3427 EUR |
0.3744 EUR |
0.3552 EUR |
| 2022-09-28 |
0.3556 EUR |
700,658.9868 ALGO |
0.3673 EUR |
0.3479 EUR |
0.3697 EUR |
0.3628 EUR |
| 2022-09-27 |
0.3754 EUR |
1,492,078.0892 ALGO |
0.3817 EUR |
0.3524 EUR |
0.3891 EUR |
0.3696 EUR |
| 2022-09-26 |
0.3860 EUR |
1,475,480.1750 ALGO |
0.4004 EUR |
0.3705 EUR |
0.4054 EUR |
0.3789 EUR |
| 2022-09-25 |
0.4025 EUR |
1,512,342.8304 ALGO |
0.3933 EUR |
0.3903 EUR |
0.4138 EUR |
0.4020 EUR |
| 2022-09-24 |
0.3955 EUR |
1,228,357.7922 ALGO |
0.4127 EUR |
0.3817 EUR |
0.4177 EUR |
0.3941 EUR |
| 2022-09-23 |
0.3947 EUR |
2,471,438.7430 ALGO |
0.3755 EUR |
0.3735 EUR |
0.4233 EUR |
0.4111 EUR |
| 2022-09-22 |
0.3737 EUR |
8,366,253.8229 ALGO |
0.3408 EUR |
0.3355 EUR |
0.3944 EUR |
0.3815 EUR |
| 2022-09-21 |
0.3264 EUR |
1,771,296.2160 ALGO |
0.3322 EUR |
0.3144 EUR |
0.3437 EUR |
0.3426 EUR |
| 2022-09-20 |
0.3375 EUR |
1,369,315.4012 ALGO |
0.3165 EUR |
0.3165 EUR |
0.3473 EUR |
0.3292 EUR |
| 2022-09-19 |
0.3134 EUR |
1,236,890.3889 ALGO |
0.2923 EUR |
0.2917 EUR |
0.3254 EUR |
0.3164 EUR |
| 2022-09-18 |
0.3076 EUR |
457,309.8083 ALGO |
0.3104 EUR |
0.2899 EUR |
0.3176 EUR |
0.2920 EUR |
| 2022-09-17 |
0.3056 EUR |
213,221.8454 ALGO |
0.2980 EUR |
0.2980 EUR |
0.3100 EUR |
0.3089 EUR |
| 2022-09-16 |
0.2959 EUR |
374,416.4238 ALGO |
0.2956 EUR |
0.2906 EUR |
0.3017 EUR |
0.2958 EUR |
| 2022-09-15 |
0.2958 EUR |
511,029.3048 ALGO |
0.3032 EUR |
0.2890 EUR |
0.3038 EUR |
0.2950 EUR |
| 2022-09-14 |
0.3012 EUR |
423,961.8300 ALGO |
0.2969 EUR |
0.2957 EUR |
0.3049 EUR |
0.3036 EUR |
| 2022-09-13 |
0.3044 EUR |
924,524.5963 ALGO |
0.3192 EUR |
0.2969 EUR |
0.3192 EUR |
0.2998 EUR |
| 2022-09-12 |
0.3196 EUR |
377,049.7772 ALGO |
0.3243 EUR |
0.3132 EUR |
0.3293 EUR |
0.3178 EUR |
| 2022-09-11 |
0.3229 EUR |
520,461.6734 ALGO |
0.3219 EUR |
0.3150 EUR |
0.3289 EUR |
0.3226 EUR |