Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-26 |
0.8255 EUR |
303,338.2496 ALGO |
0.8102 EUR |
0.8004 EUR |
0.8394 EUR |
0.8336 EUR |
| 2022-03-25 |
0.8309 EUR |
965,796.7610 ALGO |
0.8088 EUR |
0.8017 EUR |
0.8647 EUR |
0.8118 EUR |
| 2022-03-24 |
0.7899 EUR |
655,997.1821 ALGO |
0.7620 EUR |
0.7483 EUR |
0.8270 EUR |
0.8077 EUR |
| 2022-03-23 |
0.7496 EUR |
532,523.0064 ALGO |
0.7449 EUR |
0.7302 EUR |
0.7628 EUR |
0.7609 EUR |
| 2022-03-22 |
0.7515 EUR |
853,915.5577 ALGO |
0.7530 EUR |
0.7305 EUR |
0.7746 EUR |
0.7473 EUR |
| 2022-03-21 |
0.7210 EUR |
1,260,098.1837 ALGO |
0.6718 EUR |
0.6621 EUR |
0.7533 EUR |
0.7467 EUR |
| 2022-03-20 |
0.6743 EUR |
415,412.7791 ALGO |
0.6936 EUR |
0.6631 EUR |
0.7028 EUR |
0.6772 EUR |
| 2022-03-19 |
0.6924 EUR |
673,917.9202 ALGO |
0.6882 EUR |
0.6812 EUR |
0.7068 EUR |
0.6911 EUR |
| 2022-03-18 |
0.6735 EUR |
845,054.9311 ALGO |
0.6671 EUR |
0.6557 EUR |
0.6904 EUR |
0.6843 EUR |
| 2022-03-17 |
0.6695 EUR |
473,579.7766 ALGO |
0.6680 EUR |
0.6549 EUR |
0.6862 EUR |
0.6682 EUR |
| 2022-03-16 |
0.6520 EUR |
449,913.2310 ALGO |
0.6521 EUR |
0.6368 EUR |
0.6698 EUR |
0.6668 EUR |
| 2022-03-15 |
0.6395 EUR |
389,551.2414 ALGO |
0.6456 EUR |
0.6189 EUR |
0.6642 EUR |
0.6528 EUR |
| 2022-03-14 |
0.6343 EUR |
248,660.5980 ALGO |
0.6229 EUR |
0.6168 EUR |
0.6490 EUR |
0.6447 EUR |
| 2022-03-13 |
0.6435 EUR |
375,929.9192 ALGO |
0.6477 EUR |
0.6200 EUR |
0.6561 EUR |
0.6234 EUR |
| 2022-03-12 |
0.6518 EUR |
126,474.2372 ALGO |
0.6434 EUR |
0.6434 EUR |
0.6619 EUR |
0.6518 EUR |