Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.4445 EUR |
241,991.8555 ALGO |
0.4489 EUR |
0.4275 EUR |
0.4670 EUR |
0.4627 EUR |
| 2022-05-14 |
0.4224 EUR |
396,519.3938 ALGO |
0.4243 EUR |
0.4020 EUR |
0.4503 EUR |
0.4338 EUR |
| 2022-05-13 |
0.4549 EUR |
892,647.5027 ALGO |
0.4070 EUR |
0.4013 EUR |
0.4873 EUR |
0.4242 EUR |
| 2022-05-12 |
0.3966 EUR |
3,408,004.9534 ALGO |
0.4265 EUR |
0.3251 EUR |
0.4549 EUR |
0.3875 EUR |
| 2022-05-11 |
0.4501 EUR |
7,750,471.2933 ALGO |
0.5591 EUR |
0.3842 EUR |
0.5722 EUR |
0.4261 EUR |
| 2022-05-10 |
0.5700 EUR |
2,024,711.9995 ALGO |
0.5460 EUR |
0.5244 EUR |
0.6259 EUR |
0.5560 EUR |
| 2022-05-09 |
0.6181 EUR |
3,789,327.5228 ALGO |
0.6917 EUR |
0.5527 EUR |
0.7158 EUR |
0.5573 EUR |
| 2022-05-08 |
0.7028 EUR |
4,110,492.6950 ALGO |
0.7120 EUR |
0.6706 EUR |
0.7443 EUR |
0.6897 EUR |
| 2022-05-07 |
0.7000 EUR |
3,174,023.3207 ALGO |
0.6613 EUR |
0.6381 EUR |
0.7350 EUR |
0.7193 EUR |
| 2022-05-06 |
0.6321 EUR |
3,337,556.4029 ALGO |
0.6017 EUR |
0.5906 EUR |
0.6893 EUR |
0.6729 EUR |
| 2022-05-05 |
0.6292 EUR |
991,612.3352 ALGO |
0.6749 EUR |
0.5847 EUR |
0.6856 EUR |
0.5964 EUR |
| 2022-05-04 |
0.6451 EUR |
1,271,383.1164 ALGO |
0.6353 EUR |
0.6200 EUR |
0.6780 EUR |
0.6732 EUR |
| 2022-05-03 |
0.6681 EUR |
2,797,208.1520 ALGO |
0.5858 EUR |
0.5815 EUR |
0.7054 EUR |
0.6313 EUR |
| 2022-05-02 |
0.5816 EUR |
585,681.3572 ALGO |
0.5713 EUR |
0.5526 EUR |
0.6168 EUR |
0.5906 EUR |
| 2022-05-01 |
0.5529 EUR |
455,607.1437 ALGO |
0.5390 EUR |
0.5367 EUR |
0.5747 EUR |
0.5717 EUR |
| 2022-04-30 |
0.5793 EUR |
328,409.8179 ALGO |
0.6036 EUR |
0.5125 EUR |
0.6063 EUR |
0.5329 EUR |
| 2022-04-29 |
0.6244 EUR |
606,709.1357 ALGO |
0.6653 EUR |
0.5878 EUR |
0.6707 EUR |
0.6059 EUR |
| 2022-04-28 |
0.6500 EUR |
357,277.8463 ALGO |
0.6313 EUR |
0.6306 EUR |
0.6818 EUR |
0.6590 EUR |
| 2022-04-27 |
0.6285 EUR |
162,967.4278 ALGO |
0.6167 EUR |
0.6105 EUR |
0.6420 EUR |
0.6351 EUR |
| 2022-04-26 |
0.6378 EUR |
588,147.1163 ALGO |
0.6579 EUR |
0.6138 EUR |
0.6775 EUR |
0.6204 EUR |
| 2022-04-25 |
0.6292 EUR |
511,633.9895 ALGO |
0.6491 EUR |
0.6121 EUR |
0.6588 EUR |
0.6563 EUR |
| 2022-04-24 |
0.6544 EUR |
192,384.8995 ALGO |
0.6559 EUR |
0.6460 EUR |
0.6622 EUR |
0.6506 EUR |
| 2022-04-23 |
0.6629 EUR |
275,504.7935 ALGO |
0.6702 EUR |
0.6543 EUR |
0.6706 EUR |
0.6581 EUR |
| 2022-04-22 |
0.6680 EUR |
161,622.9981 ALGO |
0.6638 EUR |
0.6604 EUR |
0.6753 EUR |
0.6660 EUR |
| 2022-04-21 |
0.6843 EUR |
173,445.3424 ALGO |
0.6846 EUR |
0.6548 EUR |
0.7112 EUR |
0.6622 EUR |
| 2022-04-20 |
0.6943 EUR |
331,964.7271 ALGO |
0.6950 EUR |
0.6741 EUR |
0.7121 EUR |
0.6846 EUR |
| 2022-04-19 |
0.6952 EUR |
221,057.2468 ALGO |
0.6857 EUR |
0.6763 EUR |
0.7080 EUR |
0.7013 EUR |
| 2022-04-18 |
0.6584 EUR |
287,670.0105 ALGO |
0.6578 EUR |
0.6388 EUR |
0.6867 EUR |
0.6816 EUR |
| 2022-04-17 |
0.6798 EUR |
110,709.2156 ALGO |
0.6883 EUR |
0.6708 EUR |
0.6899 EUR |
0.6718 EUR |
| 2022-04-16 |
0.6824 EUR |
136,493.4563 ALGO |
0.6836 EUR |
0.6742 EUR |
0.6937 EUR |
0.6891 EUR |
| 2022-04-15 |
0.6786 EUR |
147,433.7729 ALGO |
0.6721 EUR |
0.6682 EUR |
0.6873 EUR |
0.6816 EUR |
| 2022-04-14 |
0.6834 EUR |
329,154.7961 ALGO |
0.6833 EUR |
0.6608 EUR |
0.6977 EUR |
0.6709 EUR |
| 2022-04-13 |
0.6751 EUR |
286,785.7859 ALGO |
0.6699 EUR |
0.6602 EUR |
0.6884 EUR |
0.6805 EUR |
| 2022-04-12 |
0.6677 EUR |
412,257.2405 ALGO |
0.6390 EUR |
0.6322 EUR |
0.6838 EUR |
0.6664 EUR |
| 2022-04-11 |
0.6562 EUR |
632,687.2059 ALGO |
0.6903 EUR |
0.6272 EUR |
0.6983 EUR |
0.6368 EUR |
| 2022-04-10 |
0.7159 EUR |
171,896.3259 ALGO |
0.7261 EUR |
0.6934 EUR |
0.7270 EUR |
0.6967 EUR |
| 2022-04-09 |
0.7142 EUR |
282,319.1553 ALGO |
0.7003 EUR |
0.6994 EUR |
0.7262 EUR |
0.7262 EUR |
| 2022-04-08 |
0.7222 EUR |
383,765.0582 ALGO |
0.7360 EUR |
0.6912 EUR |
0.7443 EUR |
0.6948 EUR |
| 2022-04-07 |
0.7231 EUR |
501,760.5090 ALGO |
0.7054 EUR |
0.6900 EUR |
0.7438 EUR |
0.7374 EUR |
| 2022-04-06 |
0.7367 EUR |
1,189,944.0034 ALGO |
0.7643 EUR |
0.7076 EUR |
0.7643 EUR |
0.7173 EUR |
| 2022-04-05 |
0.7937 EUR |
582,511.3223 ALGO |
0.8049 EUR |
0.7710 EUR |
0.8214 EUR |
0.7765 EUR |
| 2022-04-04 |
0.8098 EUR |
731,577.1683 ALGO |
0.8467 EUR |
0.7758 EUR |
0.8483 EUR |
0.8042 EUR |
| 2022-04-03 |
0.8334 EUR |
585,545.8899 ALGO |
0.8228 EUR |
0.8063 EUR |
0.8586 EUR |
0.8430 EUR |
| 2022-04-02 |
0.8594 EUR |
578,730.0459 ALGO |
0.8506 EUR |
0.8300 EUR |
0.8846 EUR |
0.8331 EUR |
| 2022-04-01 |
0.8467 EUR |
1,081,272.9746 ALGO |
0.8390 EUR |
0.8053 EUR |
0.8699 EUR |
0.8506 EUR |
| 2022-03-31 |
0.8553 EUR |
1,432,275.2784 ALGO |
0.8252 EUR |
0.8208 EUR |
0.8911 EUR |
0.8411 EUR |
| 2022-03-30 |
0.8393 EUR |
903,784.2017 ALGO |
0.8319 EUR |
0.7983 EUR |
0.8590 EUR |
0.8314 EUR |
| 2022-03-29 |
0.8412 EUR |
524,094.3396 ALGO |
0.8257 EUR |
0.8110 EUR |
0.8757 EUR |
0.8305 EUR |
| 2022-03-28 |
0.8706 EUR |
671,285.9938 ALGO |
0.8636 EUR |
0.8320 EUR |
0.8891 EUR |
0.8375 EUR |
| 2022-03-27 |
0.8418 EUR |
421,385.9676 ALGO |
0.8298 EUR |
0.8156 EUR |
0.8612 EUR |
0.8571 EUR |