Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-10 |
0.3206 EUR |
401,222.4224 ALGO |
0.3222 EUR |
0.3170 EUR |
0.3256 EUR |
0.3204 EUR |
| 2022-09-09 |
0.3166 EUR |
642,246.2573 ALGO |
0.3078 EUR |
0.3078 EUR |
0.3250 EUR |
0.3216 EUR |
| 2022-09-08 |
0.3005 EUR |
514,331.1475 ALGO |
0.2992 EUR |
0.2933 EUR |
0.3075 EUR |
0.3067 EUR |
| 2022-09-07 |
0.2949 EUR |
602,267.3243 ALGO |
0.2884 EUR |
0.2854 EUR |
0.3012 EUR |
0.2987 EUR |
| 2022-09-06 |
0.2963 EUR |
1,029,784.6267 ALGO |
0.3074 EUR |
0.2846 EUR |
0.3100 EUR |
0.2901 EUR |
| 2022-09-05 |
0.3053 EUR |
305,698.4002 ALGO |
0.3152 EUR |
0.2999 EUR |
0.3152 EUR |
0.3056 EUR |
| 2022-09-04 |
0.3123 EUR |
432,794.8456 ALGO |
0.3061 EUR |
0.3052 EUR |
0.3206 EUR |
0.3119 EUR |
| 2022-09-03 |
0.3022 EUR |
314,113.8953 ALGO |
0.3011 EUR |
0.2969 EUR |
0.3050 EUR |
0.3034 EUR |
| 2022-09-02 |
0.3002 EUR |
537,886.0873 ALGO |
0.2933 EUR |
0.2924 EUR |
0.3058 EUR |
0.3021 EUR |
| 2022-09-01 |
0.2887 EUR |
300,317.0061 ALGO |
0.2879 EUR |
0.2844 EUR |
0.2948 EUR |
0.2932 EUR |
| 2022-08-31 |
0.2937 EUR |
422,799.0528 ALGO |
0.2949 EUR |
0.2863 EUR |
0.2994 EUR |
0.2863 EUR |
| 2022-08-30 |
0.2924 EUR |
459,392.5645 ALGO |
0.2969 EUR |
0.2839 EUR |
0.3022 EUR |
0.2907 EUR |
| 2022-08-29 |
0.2915 EUR |
472,107.8073 ALGO |
0.2846 EUR |
0.2820 EUR |
0.2968 EUR |
0.2949 EUR |
| 2022-08-28 |
0.2929 EUR |
245,435.4266 ALGO |
0.2899 EUR |
0.2874 EUR |
0.2967 EUR |
0.2900 EUR |
| 2022-08-27 |
0.2848 EUR |
538,990.1489 ALGO |
0.2837 EUR |
0.2803 EUR |
0.2900 EUR |
0.2873 EUR |
| 2022-08-26 |
0.2967 EUR |
1,310,748.7862 ALGO |
0.3082 EUR |
0.2822 EUR |
0.3084 EUR |
0.2828 EUR |