Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
0.9105 EUR |
603,923.4264 ALGO |
0.9394 EUR |
0.8659 EUR |
0.9650 EUR |
0.8979 EUR |
| 2022-02-07 |
0.9323 EUR |
828,526.1345 ALGO |
0.8949 EUR |
0.8754 EUR |
0.9622 EUR |
0.9367 EUR |
| 2022-02-06 |
0.8760 EUR |
180,618.9597 ALGO |
0.8754 EUR |
0.8525 EUR |
0.8979 EUR |
0.8847 EUR |
| 2022-02-05 |
0.8807 EUR |
510,527.2100 ALGO |
0.8714 EUR |
0.8586 EUR |
0.9119 EUR |
0.8786 EUR |
| 2022-02-04 |
0.8466 EUR |
747,905.5956 ALGO |
0.8187 EUR |
0.8091 EUR |
0.8664 EUR |
0.8623 EUR |
| 2022-02-03 |
0.8126 EUR |
375,920.9577 ALGO |
0.8173 EUR |
0.7968 EUR |
0.8338 EUR |
0.8117 EUR |
| 2022-02-02 |
0.8767 EUR |
847,392.4196 ALGO |
0.8600 EUR |
0.8194 EUR |
0.9111 EUR |
0.8213 EUR |
| 2022-02-01 |
0.8636 EUR |
363,918.4858 ALGO |
0.8448 EUR |
0.8426 EUR |
0.8817 EUR |
0.8594 EUR |
| 2022-01-31 |
0.8431 EUR |
325,763.8838 ALGO |
0.8481 EUR |
0.8116 EUR |
0.8657 EUR |
0.8527 EUR |
| 2022-01-30 |
0.8611 EUR |
476,344.6379 ALGO |
0.8682 EUR |
0.8335 EUR |
0.8884 EUR |
0.8545 EUR |
| 2022-01-29 |
0.8799 EUR |
690,732.0123 ALGO |
0.8593 EUR |
0.8593 EUR |
0.9060 EUR |
0.8710 EUR |
| 2022-01-28 |
0.8536 EUR |
591,904.0970 ALGO |
0.8463 EUR |
0.8282 EUR |
0.8846 EUR |
0.8595 EUR |
| 2022-01-27 |
0.8240 EUR |
658,981.8129 ALGO |
0.8195 EUR |
0.7839 EUR |
0.8596 EUR |
0.8428 EUR |
| 2022-01-26 |
0.8382 EUR |
1,116,376.7449 ALGO |
0.8133 EUR |
0.7945 EUR |
0.8845 EUR |
0.8135 EUR |
| 2022-01-25 |
0.8002 EUR |
648,457.4792 ALGO |
0.8052 EUR |
0.7681 EUR |
0.8390 EUR |
0.8279 EUR |
| 2022-01-24 |
0.7725 EUR |
1,072,579.3323 ALGO |
0.8689 EUR |
0.7253 EUR |
0.8689 EUR |
0.8141 EUR |
| 2022-01-23 |
0.8590 EUR |
614,842.5769 ALGO |
0.8374 EUR |
0.8158 EUR |
0.8901 EUR |
0.8728 EUR |
| 2022-01-22 |
0.7961 EUR |
2,247,113.9938 ALGO |
0.9052 EUR |
0.7013 EUR |
0.9361 EUR |
0.8403 EUR |
| 2022-01-21 |
0.9973 EUR |
1,083,734.8740 ALGO |
1.0291 EUR |
0.8934 EUR |
1.0567 EUR |
0.9225 EUR |
| 2022-01-20 |
1.1137 EUR |
300,875.6466 ALGO |
1.1170 EUR |
1.0581 EUR |
1.1697 EUR |
1.0675 EUR |
| 2022-01-19 |
1.1246 EUR |
284,067.1477 ALGO |
1.1641 EUR |
1.0821 EUR |
1.1681 EUR |
1.1267 EUR |
| 2022-01-18 |
1.1551 EUR |
355,891.8002 ALGO |
1.1800 EUR |
1.1260 EUR |
1.1929 EUR |
1.1673 EUR |
| 2022-01-17 |
1.2151 EUR |
362,629.0012 ALGO |
1.2592 EUR |
1.1722 EUR |
1.2672 EUR |
1.1926 EUR |
| 2022-01-16 |
1.2414 EUR |
579,428.8979 ALGO |
1.2098 EUR |
1.2014 EUR |
1.2701 EUR |
1.2545 EUR |
| 2022-01-15 |
1.2193 EUR |
202,743.0089 ALGO |
1.2163 EUR |
1.1930 EUR |
1.2421 EUR |
1.2141 EUR |
| 2022-01-14 |
1.2012 EUR |
382,569.7530 ALGO |
1.1907 EUR |
1.1560 EUR |
1.2323 EUR |
1.2121 EUR |
| 2022-01-13 |
1.2294 EUR |
563,727.7314 ALGO |
1.3017 EUR |
1.1724 EUR |
1.3027 EUR |
1.1885 EUR |
| 2022-01-12 |
1.2978 EUR |
358,262.5762 ALGO |
1.2800 EUR |
1.2697 EUR |
1.3203 EUR |
1.3004 EUR |
| 2022-01-11 |
1.2463 EUR |
262,664.2489 ALGO |
1.2029 EUR |
1.1915 EUR |
1.2762 EUR |
1.2721 EUR |
| 2022-01-10 |
1.2121 EUR |
435,097.2225 ALGO |
1.2313 EUR |
1.1531 EUR |
1.2804 EUR |
1.2199 EUR |
| 2022-01-09 |
1.2436 EUR |
224,076.0410 ALGO |
1.2189 EUR |
1.2070 EUR |
1.2729 EUR |
1.2309 EUR |
| 2022-01-08 |
1.2206 EUR |
566,140.5022 ALGO |
1.2741 EUR |
1.1591 EUR |
1.2924 EUR |
1.2368 EUR |
| 2022-01-07 |
1.2800 EUR |
673,393.3880 ALGO |
1.3844 EUR |
1.2372 EUR |
1.3844 EUR |
1.2721 EUR |
| 2022-01-06 |
1.3703 EUR |
571,489.9569 ALGO |
1.3722 EUR |
1.3126 EUR |
1.4228 EUR |
1.3823 EUR |
| 2022-01-05 |
1.4861 EUR |
993,806.8869 ALGO |
1.4838 EUR |
1.2864 EUR |
1.5901 EUR |
1.3909 EUR |
| 2022-01-04 |
1.5299 EUR |
792,810.2177 ALGO |
1.5877 EUR |
1.4702 EUR |
1.6300 EUR |
1.4797 EUR |
| 2022-01-03 |
1.5509 EUR |
868,190.7217 ALGO |
1.4729 EUR |
1.4371 EUR |
1.6265 EUR |
1.5785 EUR |
| 2022-01-02 |
1.4893 EUR |
478,283.1546 ALGO |
1.5351 EUR |
1.4626 EUR |
1.5709 EUR |
1.4706 EUR |
| 2022-01-01 |
1.5051 EUR |
402,387.3240 ALGO |
1.4638 EUR |
1.4377 EUR |
1.5565 EUR |
1.5291 EUR |
| 2021-12-31 |
1.5198 EUR |
820,504.2872 ALGO |
1.5263 EUR |
1.4323 EUR |
1.5771 EUR |
1.4764 EUR |
| 2021-12-30 |
1.4761 EUR |
1,453,749.8537 ALGO |
1.3921 EUR |
1.3404 EUR |
1.5592 EUR |
1.5304 EUR |
| 2021-12-29 |
1.3663 EUR |
672,300.9882 ALGO |
1.2988 EUR |
1.2440 EUR |
1.4505 EUR |
1.3698 EUR |
| 2021-12-28 |
1.3524 EUR |
639,189.0835 ALGO |
1.4645 EUR |
1.2808 EUR |
1.4659 EUR |
1.3148 EUR |
| 2021-12-27 |
1.4672 EUR |
578,808.5136 ALGO |
1.4216 EUR |
1.3968 EUR |
1.5252 EUR |
1.4815 EUR |
| 2021-12-26 |
1.4251 EUR |
360,874.3903 ALGO |
1.3915 EUR |
1.3730 EUR |
1.4545 EUR |
1.4204 EUR |
| 2021-12-25 |
1.3850 EUR |
361,454.1473 ALGO |
1.3798 EUR |
1.3576 EUR |
1.4122 EUR |
1.3918 EUR |
| 2021-12-24 |
1.3847 EUR |
917,435.9492 ALGO |
1.2991 EUR |
1.2766 EUR |
1.4614 EUR |
1.3757 EUR |
| 2021-12-23 |
1.2383 EUR |
558,709.1583 ALGO |
1.2064 EUR |
1.1868 EUR |
1.3135 EUR |
1.2915 EUR |
| 2021-12-22 |
1.2214 EUR |
344,222.2076 ALGO |
1.2041 EUR |
1.1901 EUR |
1.2522 EUR |
1.2093 EUR |
| 2021-12-21 |
1.1857 EUR |
363,449.2467 ALGO |
1.1520 EUR |
1.1462 EUR |
1.2063 EUR |
1.2004 EUR |