Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-24 |
0.2324 EUR |
1,105,809.0992 ALGO |
0.2363 EUR |
0.2281 EUR |
0.2386 EUR |
0.2323 EUR |
| 2022-11-23 |
0.2342 EUR |
1,667,189.9745 ALGO |
0.2329 EUR |
0.2286 EUR |
0.2388 EUR |
0.2356 EUR |
| 2022-11-22 |
0.2310 EUR |
2,139,108.1529 ALGO |
0.2383 EUR |
0.2200 EUR |
0.2420 EUR |
0.2342 EUR |
| 2022-11-21 |
0.2402 EUR |
2,469,090.8579 ALGO |
0.2477 EUR |
0.2319 EUR |
0.2486 EUR |
0.2394 EUR |
| 2022-11-20 |
0.2655 EUR |
2,768,190.4966 ALGO |
0.2888 EUR |
0.2450 EUR |
0.2896 EUR |
0.2473 EUR |
| 2022-11-19 |
0.2911 EUR |
3,936,974.4190 ALGO |
0.2886 EUR |
0.2782 EUR |
0.3030 EUR |
0.2910 EUR |
| 2022-11-18 |
0.2757 EUR |
3,162,981.8291 ALGO |
0.2583 EUR |
0.2576 EUR |
0.2894 EUR |
0.2894 EUR |
| 2022-11-17 |
0.2580 EUR |
1,478,035.9306 ALGO |
0.2665 EUR |
0.2497 EUR |
0.2691 EUR |
0.2591 EUR |
| 2022-11-16 |
0.2685 EUR |
2,298,072.2557 ALGO |
0.2718 EUR |
0.2540 EUR |
0.2881 EUR |
0.2636 EUR |
| 2022-11-15 |
0.2632 EUR |
2,307,142.1581 ALGO |
0.2541 EUR |
0.2493 EUR |
0.2813 EUR |
0.2721 EUR |
| 2022-11-14 |
0.2454 EUR |
2,510,106.4459 ALGO |
0.2529 EUR |
0.2299 EUR |
0.2585 EUR |
0.2488 EUR |
| 2022-11-13 |
0.2531 EUR |
2,459,331.3186 ALGO |
0.2635 EUR |
0.2465 EUR |
0.2675 EUR |
0.2504 EUR |
| 2022-11-12 |
0.2691 EUR |
1,880,038.3896 ALGO |
0.2919 EUR |
0.2613 EUR |
0.2919 EUR |
0.2653 EUR |
| 2022-11-11 |
0.2905 EUR |
3,248,931.4827 ALGO |
0.3134 EUR |
0.2750 EUR |
0.3235 EUR |
0.2900 EUR |
| 2022-11-10 |
0.2934 EUR |
6,832,445.5540 ALGO |
0.2651 EUR |
0.2623 EUR |
0.3223 EUR |
0.3135 EUR |
| 2022-11-09 |
0.2865 EUR |
7,477,891.7431 ALGO |
0.3318 EUR |
0.2525 EUR |
0.3339 EUR |
0.2638 EUR |
| 2022-11-08 |
0.3601 EUR |
5,931,265.3114 ALGO |
0.4176 EUR |
0.2915 EUR |
0.4194 EUR |
0.3237 EUR |
| 2022-11-07 |
0.4228 EUR |
3,308,681.7541 ALGO |
0.4052 EUR |
0.3968 EUR |
0.4480 EUR |
0.4139 EUR |
| 2022-11-06 |
0.4364 EUR |
2,639,778.2437 ALGO |
0.4259 EUR |
0.4042 EUR |
0.4517 EUR |
0.4105 EUR |
| 2022-11-05 |
0.4317 EUR |
3,342,072.2901 ALGO |
0.4174 EUR |
0.4051 EUR |
0.4555 EUR |
0.4240 EUR |
| 2022-11-04 |
0.4037 EUR |
3,423,300.0663 ALGO |
0.3785 EUR |
0.3760 EUR |
0.4326 EUR |
0.4138 EUR |
| 2022-11-03 |
0.3852 EUR |
2,131,846.2269 ALGO |
0.3697 EUR |
0.3667 EUR |
0.3938 EUR |
0.3778 EUR |
| 2022-11-02 |
0.3585 EUR |
1,138,780.0301 ALGO |
0.3633 EUR |
0.3470 EUR |
0.3712 EUR |
0.3665 EUR |
| 2022-11-01 |
0.3607 EUR |
966,113.2144 ALGO |
0.3643 EUR |
0.3494 EUR |
0.3724 EUR |
0.3640 EUR |
| 2022-10-31 |
0.3641 EUR |
1,667,277.2581 ALGO |
0.3609 EUR |
0.3541 EUR |
0.3827 EUR |
0.3624 EUR |
| 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 |