Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-25 |
0.3067 EUR |
617,508.7046 ALGO |
0.3044 EUR |
0.3016 EUR |
0.3104 EUR |
0.3075 EUR |
| 2022-08-24 |
0.3067 EUR |
353,710.9507 ALGO |
0.3085 EUR |
0.3006 EUR |
0.3102 EUR |
0.3056 EUR |
| 2022-08-23 |
0.3036 EUR |
336,166.9195 ALGO |
0.3048 EUR |
0.2953 EUR |
0.3104 EUR |
0.3090 EUR |
| 2022-08-22 |
0.2970 EUR |
451,294.3128 ALGO |
0.3055 EUR |
0.2901 EUR |
0.3059 EUR |
0.3043 EUR |
| 2022-08-21 |
0.3031 EUR |
375,013.1208 ALGO |
0.2991 EUR |
0.2968 EUR |
0.3079 EUR |
0.3065 EUR |
| 2022-08-20 |
0.3049 EUR |
725,744.6746 ALGO |
0.3018 EUR |
0.2928 EUR |
0.3117 EUR |
0.2994 EUR |
| 2022-08-19 |
0.3068 EUR |
2,624,985.9447 ALGO |
0.3309 EUR |
0.2990 EUR |
0.3309 EUR |
0.3022 EUR |
| 2022-08-18 |
0.3378 EUR |
259,141.7993 ALGO |
0.3316 EUR |
0.3250 EUR |
0.3427 EUR |
0.3288 EUR |
| 2022-08-17 |
0.3427 EUR |
427,498.6993 ALGO |
0.3465 EUR |
0.3325 EUR |
0.3586 EUR |
0.3347 EUR |
| 2022-08-16 |
0.3484 EUR |
254,883.9931 ALGO |
0.3532 EUR |
0.3440 EUR |
0.3549 EUR |
0.3449 EUR |
| 2022-08-15 |
0.3534 EUR |
470,762.6679 ALGO |
0.3550 EUR |
0.3432 EUR |
0.3666 EUR |
0.3496 EUR |
| 2022-08-14 |
0.3629 EUR |
493,796.8300 ALGO |
0.3593 EUR |
0.3488 EUR |
0.3740 EUR |
0.3567 EUR |
| 2022-08-13 |
0.3602 EUR |
383,847.3305 ALGO |
0.3561 EUR |
0.3557 EUR |
0.3644 EUR |
0.3604 EUR |
| 2022-08-12 |
0.3503 EUR |
364,353.8506 ALGO |
0.3501 EUR |
0.3432 EUR |
0.3550 EUR |
0.3542 EUR |
| 2022-08-11 |
0.3555 EUR |
638,395.6161 ALGO |
0.3539 EUR |
0.3487 EUR |
0.3601 EUR |
0.3493 EUR |
| 2022-08-10 |
0.3426 EUR |
665,369.6916 ALGO |
0.3375 EUR |
0.3291 EUR |
0.3538 EUR |
0.3510 EUR |
| 2022-08-09 |
0.3447 EUR |
594,499.5173 ALGO |
0.3555 EUR |
0.3328 EUR |
0.3693 EUR |
0.3413 EUR |