Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-26 |
0.2233 EUR |
3,576,243.9874 ALGO |
0.2227 EUR |
0.2175 EUR |
0.2298 EUR |
0.2234 EUR |
| 2025-02-25 |
0.2115 EUR |
8,469,049.5727 ALGO |
0.2170 EUR |
0.1999 EUR |
0.2257 EUR |
0.2198 EUR |
| 2025-02-24 |
0.2344 EUR |
4,248,784.6469 ALGO |
0.2432 EUR |
0.2161 EUR |
0.2494 EUR |
0.2322 EUR |
| 2025-02-23 |
0.2501 EUR |
1,033,721.1478 ALGO |
0.2528 EUR |
0.2441 EUR |
0.2569 EUR |
0.2465 EUR |
| 2025-02-22 |
0.2555 EUR |
1,812,414.3726 ALGO |
0.2583 EUR |
0.2505 EUR |
0.2601 EUR |
0.2561 EUR |
| 2025-02-21 |
0.2616 EUR |
2,368,608.9153 ALGO |
0.2557 EUR |
0.2441 EUR |
0.2766 EUR |
0.2464 EUR |
| 2025-02-20 |
0.2544 EUR |
1,592,199.1340 ALGO |
0.2578 EUR |
0.2496 EUR |
0.2593 EUR |
0.2565 EUR |
| 2025-02-19 |
0.2488 EUR |
1,588,792.5420 ALGO |
0.2476 EUR |
0.2411 EUR |
0.2536 EUR |
0.2482 EUR |
| 2025-02-18 |
0.2447 EUR |
3,210,438.2580 ALGO |
0.2585 EUR |
0.2346 EUR |
0.2594 EUR |
0.2442 EUR |
| 2025-02-17 |
0.2614 EUR |
1,038,159.1702 ALGO |
0.2646 EUR |
0.2542 EUR |
0.2707 EUR |
0.2588 EUR |
| 2025-02-16 |
0.2669 EUR |
1,118,774.5959 ALGO |
0.2712 EUR |
0.2610 EUR |
0.2722 EUR |
0.2634 EUR |
| 2025-02-15 |
0.2842 EUR |
810,063.9086 ALGO |
0.2818 EUR |
0.2730 EUR |
0.2884 EUR |
0.2737 EUR |
| 2025-02-14 |
0.2866 EUR |
3,782,262.0596 ALGO |
0.2819 EUR |
0.2778 EUR |
0.2940 EUR |
0.2864 EUR |
| 2025-02-13 |
0.2820 EUR |
1,287,294.3205 ALGO |
0.2908 EUR |
0.2746 EUR |
0.2953 EUR |
0.2823 EUR |
| 2025-02-12 |
0.2793 EUR |
3,025,980.5370 ALGO |
0.2793 EUR |
0.2670 EUR |
0.2939 EUR |
0.2912 EUR |
| 2025-02-11 |
0.2922 EUR |
3,417,833.4894 ALGO |
0.2821 EUR |
0.2725 EUR |
0.3039 EUR |
0.2782 EUR |
| 2025-02-10 |
0.2715 EUR |
2,843,728.4448 ALGO |
0.2672 EUR |
0.2609 EUR |
0.2885 EUR |
0.2804 EUR |
| 2025-02-09 |
0.2637 EUR |
2,522,170.4850 ALGO |
0.2679 EUR |
0.2522 EUR |
0.2795 EUR |
0.2612 EUR |
| 2025-02-08 |
0.2626 EUR |
2,110,266.1321 ALGO |
0.2594 EUR |
0.2562 EUR |
0.2692 EUR |
0.2679 EUR |
| 2025-02-07 |
0.2678 EUR |
3,662,245.0611 ALGO |
0.2570 EUR |
0.2536 EUR |
0.2844 EUR |
0.2539 EUR |
| 2025-02-06 |
0.2703 EUR |
2,489,622.0733 ALGO |
0.2740 EUR |
0.2558 EUR |
0.2867 EUR |
0.2562 EUR |
| 2025-02-05 |
0.2811 EUR |
2,759,989.2426 ALGO |
0.2809 EUR |
0.2739 EUR |
0.2873 EUR |
0.2787 EUR |
| 2025-02-04 |
0.2843 EUR |
5,307,656.8369 ALGO |
0.3042 EUR |
0.2700 EUR |
0.3074 EUR |
0.2783 EUR |
| 2025-02-03 |
0.2724 EUR |
10,494,075.7983 ALGO |
0.2925 EUR |
0.2181 EUR |
0.3087 EUR |
0.3043 EUR |
| 2025-02-02 |
0.3104 EUR |
7,021,753.3727 ALGO |
0.3364 EUR |
0.2770 EUR |
0.3445 EUR |
0.2883 EUR |
| 2025-02-01 |
0.3585 EUR |
1,344,694.6222 ALGO |
0.3660 EUR |
0.3398 EUR |
0.3722 EUR |
0.3441 EUR |
| 2025-01-31 |
0.3740 EUR |
2,176,148.4593 ALGO |
0.3732 EUR |
0.3608 EUR |
0.3868 EUR |
0.3663 EUR |
| 2025-01-30 |
0.3701 EUR |
2,091,375.0060 ALGO |
0.3551 EUR |
0.3518 EUR |
0.3798 EUR |
0.3779 EUR |
| 2025-01-29 |
0.3533 EUR |
1,596,126.5409 ALGO |
0.3479 EUR |
0.3402 EUR |
0.3702 EUR |
0.3579 EUR |
| 2025-01-28 |
0.3646 EUR |
1,789,827.4686 ALGO |
0.3706 EUR |
0.3519 EUR |
0.3749 EUR |
0.3552 EUR |
| 2025-01-27 |
0.3487 EUR |
5,359,820.9303 ALGO |
0.3646 EUR |
0.3298 EUR |
0.3697 EUR |
0.3686 EUR |
| 2025-01-26 |
0.3833 EUR |
1,920,529.6324 ALGO |
0.3849 EUR |
0.3649 EUR |
0.3995 EUR |
0.3664 EUR |
| 2025-01-25 |
0.3820 EUR |
969,307.3653 ALGO |
0.3796 EUR |
0.3760 EUR |
0.3891 EUR |
0.3836 EUR |
| 2025-01-24 |
0.3938 EUR |
1,670,778.7175 ALGO |
0.3950 EUR |
0.3760 EUR |
0.4074 EUR |
0.3793 EUR |
| 2025-01-23 |
0.3887 EUR |
2,613,886.7769 ALGO |
0.3884 EUR |
0.3744 EUR |
0.4068 EUR |
0.3946 EUR |
| 2025-01-22 |
0.3998 EUR |
3,154,725.2212 ALGO |
0.4077 EUR |
0.3897 EUR |
0.4141 EUR |
0.3955 EUR |
| 2025-01-21 |
0.4112 EUR |
3,291,503.5994 ALGO |
0.4130 EUR |
0.3911 EUR |
0.4272 EUR |
0.4140 EUR |
| 2025-01-20 |
0.4262 EUR |
8,774,027.6211 ALGO |
0.3870 EUR |
0.3736 EUR |
0.4660 EUR |
0.4223 EUR |
| 2025-01-19 |
0.4187 EUR |
5,778,801.1484 ALGO |
0.4320 EUR |
0.3870 EUR |
0.4414 EUR |
0.3870 EUR |
| 2025-01-18 |
0.4364 EUR |
4,323,933.1980 ALGO |
0.4569 EUR |
0.4196 EUR |
0.4609 EUR |
0.4276 EUR |
| 2025-01-17 |
0.4624 EUR |
5,801,939.8464 ALGO |
0.4517 EUR |
0.4490 EUR |
0.4810 EUR |
0.4564 EUR |
| 2025-01-16 |
0.4494 EUR |
11,166,896.2239 ALGO |
0.4307 EUR |
0.4125 EUR |
0.4730 EUR |
0.4498 EUR |
| 2025-01-15 |
0.4029 EUR |
10,429,801.6385 ALGO |
0.3608 EUR |
0.3595 EUR |
0.4360 EUR |
0.4332 EUR |
| 2025-01-14 |
0.3549 EUR |
4,384,171.3757 ALGO |
0.3405 EUR |
0.3374 EUR |
0.3678 EUR |
0.3602 EUR |
| 2025-01-13 |
0.3306 EUR |
5,366,706.1857 ALGO |
0.3498 EUR |
0.3174 EUR |
0.3648 EUR |
0.3339 EUR |
| 2025-01-12 |
0.3634 EUR |
1,182,743.4471 ALGO |
0.3700 EUR |
0.3524 EUR |
0.3700 EUR |
0.3526 EUR |
| 2025-01-11 |
0.3614 EUR |
2,840,035.6274 ALGO |
0.3661 EUR |
0.3503 EUR |
0.3763 EUR |
0.3676 EUR |
| 2025-01-10 |
0.3541 EUR |
4,697,907.0288 ALGO |
0.3329 EUR |
0.3287 EUR |
0.3761 EUR |
0.3650 EUR |
| 2025-01-09 |
0.3397 EUR |
2,697,608.8692 ALGO |
0.3478 EUR |
0.3258 EUR |
0.3530 EUR |
0.3283 EUR |
| 2025-01-08 |
0.3511 EUR |
4,671,460.9653 ALGO |
0.3627 EUR |
0.3300 EUR |
0.3692 EUR |
0.3496 EUR |