Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.2868 EUR |
1,055,858.2536 ALGO |
0.2811 EUR |
0.2720 EUR |
0.3028 EUR |
0.2971 EUR |
| 2022-06-18 |
0.2797 EUR |
1,738,392.6234 ALGO |
0.2970 EUR |
0.2630 EUR |
0.2990 EUR |
0.2811 EUR |
| 2022-06-17 |
0.2940 EUR |
654,236.1850 ALGO |
0.2863 EUR |
0.2834 EUR |
0.3015 EUR |
0.2943 EUR |
| 2022-06-16 |
0.2965 EUR |
918,499.8970 ALGO |
0.3269 EUR |
0.2813 EUR |
0.3284 EUR |
0.2816 EUR |
| 2022-06-15 |
0.2929 EUR |
2,878,474.1547 ALGO |
0.2947 EUR |
0.2656 EUR |
0.3249 EUR |
0.3249 EUR |
| 2022-06-14 |
0.2884 EUR |
1,791,777.4442 ALGO |
0.2908 EUR |
0.2710 EUR |
0.2980 EUR |
0.2864 EUR |
| 2022-06-13 |
0.2912 EUR |
3,553,118.6987 ALGO |
0.3091 EUR |
0.2750 EUR |
0.3114 EUR |
0.2886 EUR |
| 2022-06-12 |
0.3181 EUR |
877,364.5985 ALGO |
0.3324 EUR |
0.3090 EUR |
0.3345 EUR |
0.3151 EUR |
| 2022-06-11 |
0.3390 EUR |
527,565.9758 ALGO |
0.3522 EUR |
0.3222 EUR |
0.3608 EUR |
0.3322 EUR |
| 2022-06-10 |
0.3612 EUR |
473,655.4180 ALGO |
0.3806 EUR |
0.3496 EUR |
0.3806 EUR |
0.3531 EUR |
| 2022-06-09 |
0.3830 EUR |
346,265.6537 ALGO |
0.3881 EUR |
0.3770 EUR |
0.3903 EUR |
0.3796 EUR |
| 2022-06-08 |
0.3863 EUR |
638,539.7302 ALGO |
0.3733 EUR |
0.3733 EUR |
0.4028 EUR |
0.3931 EUR |
| 2022-06-07 |
0.3686 EUR |
550,164.2002 ALGO |
0.3852 EUR |
0.3533 EUR |
0.3852 EUR |
0.3727 EUR |
| 2022-06-06 |
0.3815 EUR |
461,035.8865 ALGO |
0.3654 EUR |
0.3654 EUR |
0.3950 EUR |
0.3791 EUR |
| 2022-06-05 |
0.3659 EUR |
469,877.5076 ALGO |
0.3619 EUR |
0.3554 EUR |
0.3756 EUR |
0.3689 EUR |
| 2022-06-04 |
0.3505 EUR |
244,424.1378 ALGO |
0.3563 EUR |
0.3431 EUR |
0.3634 EUR |
0.3634 EUR |
| 2022-06-03 |
0.3552 EUR |
450,318.4321 ALGO |
0.3673 EUR |
0.3466 EUR |
0.3692 EUR |
0.3590 EUR |
| 2022-06-02 |
0.3596 EUR |
206,150.9824 ALGO |
0.3593 EUR |
0.3533 EUR |
0.3688 EUR |
0.3687 EUR |
| 2022-06-01 |
0.3764 EUR |
711,614.7835 ALGO |
0.3875 EUR |
0.3530 EUR |
0.3978 EUR |
0.3582 EUR |
| 2022-05-31 |
0.3827 EUR |
672,695.7216 ALGO |
0.3882 EUR |
0.3690 EUR |
0.3949 EUR |
0.3836 EUR |
| 2022-05-30 |
0.3752 EUR |
810,623.3430 ALGO |
0.3531 EUR |
0.3508 EUR |
0.3894 EUR |
0.3838 EUR |
| 2022-05-29 |
0.3405 EUR |
335,662.1411 ALGO |
0.3408 EUR |
0.3288 EUR |
0.3513 EUR |
0.3512 EUR |
| 2022-05-28 |
0.3389 EUR |
304,850.8757 ALGO |
0.3371 EUR |
0.3310 EUR |
0.3456 EUR |
0.3366 EUR |
| 2022-05-27 |
0.3423 EUR |
616,278.3285 ALGO |
0.3534 EUR |
0.3319 EUR |
0.3570 EUR |
0.3360 EUR |
| 2022-05-26 |
0.3586 EUR |
609,814.9907 ALGO |
0.3784 EUR |
0.3423 EUR |
0.3848 EUR |
0.3578 EUR |
| 2022-05-25 |
0.3817 EUR |
376,269.9744 ALGO |
0.3892 EUR |
0.3746 EUR |
0.3936 EUR |
0.3807 EUR |
| 2022-05-24 |
0.3803 EUR |
705,342.5674 ALGO |
0.3895 EUR |
0.3645 EUR |
0.3951 EUR |
0.3888 EUR |
| 2022-05-23 |
0.4094 EUR |
573,310.6943 ALGO |
0.4183 EUR |
0.3837 EUR |
0.4248 EUR |
0.3883 EUR |
| 2022-05-22 |
0.4132 EUR |
363,289.0086 ALGO |
0.4117 EUR |
0.4015 EUR |
0.4248 EUR |
0.4217 EUR |
| 2022-05-21 |
0.4088 EUR |
200,002.3065 ALGO |
0.4097 EUR |
0.4011 EUR |
0.4185 EUR |
0.4107 EUR |
| 2022-05-20 |
0.4165 EUR |
457,398.0133 ALGO |
0.4262 EUR |
0.3979 EUR |
0.4310 EUR |
0.4123 EUR |
| 2022-05-19 |
0.4177 EUR |
628,100.1587 ALGO |
0.4179 EUR |
0.4019 EUR |
0.4377 EUR |
0.4174 EUR |
| 2022-05-18 |
0.4333 EUR |
3,041,697.6160 ALGO |
0.4699 EUR |
0.4185 EUR |
0.4755 EUR |
0.4291 EUR |
| 2022-05-17 |
0.4640 EUR |
646,894.6126 ALGO |
0.4408 EUR |
0.4408 EUR |
0.4824 EUR |
0.4710 EUR |
| 2022-05-16 |
0.4481 EUR |
611,883.4944 ALGO |
0.4716 EUR |
0.4202 EUR |
0.4716 EUR |
0.4433 EUR |
| 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 |