Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-11 |
0.2145 EUR |
456,272.8864 ALGO |
0.2153 EUR |
0.2093 EUR |
0.2182 EUR |
0.2113 EUR |
| 2022-12-10 |
0.2170 EUR |
590,213.5680 ALGO |
0.2138 EUR |
0.2134 EUR |
0.2190 EUR |
0.2152 EUR |
| 2022-12-09 |
0.2123 EUR |
534,958.0481 ALGO |
0.2128 EUR |
0.2107 EUR |
0.2147 EUR |
0.2131 EUR |
| 2022-12-08 |
0.2104 EUR |
744,458.3338 ALGO |
0.2105 EUR |
0.2075 EUR |
0.2145 EUR |
0.2123 EUR |
| 2022-12-07 |
0.2121 EUR |
1,232,786.3436 ALGO |
0.2236 EUR |
0.2087 EUR |
0.2239 EUR |
0.2100 EUR |
| 2022-12-06 |
0.2229 EUR |
418,688.2229 ALGO |
0.2251 EUR |
0.2210 EUR |
0.2256 EUR |
0.2221 EUR |
| 2022-12-05 |
0.2270 EUR |
724,714.7350 ALGO |
0.2276 EUR |
0.2229 EUR |
0.2345 EUR |
0.2248 EUR |
| 2022-12-04 |
0.2268 EUR |
602,499.0591 ALGO |
0.2255 EUR |
0.2247 EUR |
0.2282 EUR |
0.2276 EUR |
| 2022-12-03 |
0.2292 EUR |
875,212.8375 ALGO |
0.2321 EUR |
0.2245 EUR |
0.2333 EUR |
0.2248 EUR |
| 2022-12-02 |
0.2307 EUR |
503,969.5144 ALGO |
0.2292 EUR |
0.2243 EUR |
0.2344 EUR |
0.2321 EUR |
| 2022-12-01 |
0.2317 EUR |
813,536.4340 ALGO |
0.2380 EUR |
0.2273 EUR |
0.2381 EUR |
0.2289 EUR |
| 2022-11-30 |
0.2365 EUR |
632,849.5362 ALGO |
0.2333 EUR |
0.2311 EUR |
0.2500 EUR |
0.2389 EUR |
| 2022-11-29 |
0.2306 EUR |
687,891.6874 ALGO |
0.2279 EUR |
0.2262 EUR |
0.2339 EUR |
0.2330 EUR |
| 2022-11-28 |
0.2238 EUR |
1,441,164.9359 ALGO |
0.2316 EUR |
0.2198 EUR |
0.2328 EUR |
0.2278 EUR |
| 2022-11-27 |
0.2358 EUR |
569,063.7231 ALGO |
0.2312 EUR |
0.2307 EUR |
0.2394 EUR |
0.2352 EUR |
| 2022-11-26 |
0.2335 EUR |
646,026.4647 ALGO |
0.2342 EUR |
0.2282 EUR |
0.2378 EUR |
0.2295 EUR |
| 2022-11-25 |
0.2297 EUR |
1,021,966.7347 ALGO |
0.2324 EUR |
0.2250 EUR |
0.2356 EUR |
0.2327 EUR |
| 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 |