Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
1.1482 EUR |
425,780.7426 ALGO |
1.2071 EUR |
1.1128 EUR |
1.2071 EUR |
1.1505 EUR |
| 2021-12-19 |
1.2314 EUR |
180,579.8189 ALGO |
1.2245 EUR |
1.2116 EUR |
1.2700 EUR |
1.2202 EUR |
| 2021-12-18 |
1.2196 EUR |
163,565.0100 ALGO |
1.2006 EUR |
1.1839 EUR |
1.2461 EUR |
1.2254 EUR |
| 2021-12-17 |
1.2046 EUR |
232,836.1837 ALGO |
1.2255 EUR |
1.1658 EUR |
1.2369 EUR |
1.2045 EUR |
| 2021-12-16 |
1.2698 EUR |
258,072.4424 ALGO |
1.2656 EUR |
1.2207 EUR |
1.2933 EUR |
1.2247 EUR |
| 2021-12-15 |
1.2326 EUR |
527,955.2264 ALGO |
1.2267 EUR |
1.1610 EUR |
1.2883 EUR |
1.2677 EUR |
| 2021-12-14 |
1.1984 EUR |
290,126.4310 ALGO |
1.1727 EUR |
1.1634 EUR |
1.2392 EUR |
1.2206 EUR |
| 2021-12-13 |
1.2547 EUR |
653,051.1628 ALGO |
1.3614 EUR |
1.1768 EUR |
1.3775 EUR |
1.2056 EUR |
| 2021-12-12 |
1.3602 EUR |
265,015.4793 ALGO |
1.3559 EUR |
1.3360 EUR |
1.3851 EUR |
1.3632 EUR |
| 2021-12-11 |
1.3213 EUR |
251,499.7775 ALGO |
1.2896 EUR |
1.2700 EUR |
1.3965 EUR |
1.3456 EUR |
| 2021-12-10 |
1.3575 EUR |
346,519.9236 ALGO |
1.3723 EUR |
1.3146 EUR |
1.4185 EUR |
1.3282 EUR |
| 2021-12-09 |
1.4243 EUR |
450,026.1474 ALGO |
1.4992 EUR |
1.3746 EUR |
1.5103 EUR |
1.3891 EUR |
| 2021-12-08 |
1.4693 EUR |
566,671.8440 ALGO |
1.4860 EUR |
1.4163 EUR |
1.5023 EUR |
1.4893 EUR |
| 2021-12-07 |
1.5509 EUR |
510,710.8593 ALGO |
1.5671 EUR |
1.4772 EUR |
1.6064 EUR |
1.4998 EUR |
| 2021-12-06 |
1.5262 EUR |
1,373,520.2819 ALGO |
1.5612 EUR |
1.4293 EUR |
1.6717 EUR |
1.5888 EUR |
| 2021-12-05 |
1.4873 EUR |
1,807,687.6899 ALGO |
1.4761 EUR |
1.4051 EUR |
1.5672 EUR |
1.5379 EUR |
| 2021-12-04 |
1.3952 EUR |
2,706,599.2316 ALGO |
1.5431 EUR |
1.1944 EUR |
1.5523 EUR |
1.4890 EUR |
| 2021-12-03 |
1.6205 EUR |
792,331.9180 ALGO |
1.6697 EUR |
1.5008 EUR |
1.7221 EUR |
1.5450 EUR |
| 2021-12-02 |
1.6844 EUR |
606,108.5991 ALGO |
1.7349 EUR |
1.6365 EUR |
1.8036 EUR |
1.6799 EUR |
| 2021-12-01 |
1.7140 EUR |
974,172.7555 ALGO |
1.5964 EUR |
1.5923 EUR |
1.7892 EUR |
1.7092 EUR |
| 2021-11-30 |
1.5968 EUR |
736,392.3521 ALGO |
1.5727 EUR |
1.5336 EUR |
1.6629 EUR |
1.6123 EUR |
| 2021-11-29 |
1.5794 EUR |
703,332.0800 ALGO |
1.5189 EUR |
1.5008 EUR |
1.6277 EUR |
1.5921 EUR |
| 2021-11-28 |
1.4468 EUR |
758,899.5411 ALGO |
1.4789 EUR |
1.3910 EUR |
1.5136 EUR |
1.4782 EUR |
| 2021-11-27 |
1.4867 EUR |
473,399.3034 ALGO |
1.4208 EUR |
1.4196 EUR |
1.5276 EUR |
1.4753 EUR |
| 2021-11-26 |
1.4668 EUR |
1,034,844.4566 ALGO |
1.6246 EUR |
1.4122 EUR |
1.6255 EUR |
1.4342 EUR |
| 2021-11-25 |
1.6032 EUR |
453,115.8770 ALGO |
1.5569 EUR |
1.5410 EUR |
1.6446 EUR |
1.6226 EUR |
| 2021-11-24 |
1.5844 EUR |
560,724.3550 ALGO |
1.6307 EUR |
1.5346 EUR |
1.6679 EUR |
1.5574 EUR |
| 2021-11-23 |
1.5652 EUR |
612,402.8066 ALGO |
1.5476 EUR |
1.5109 EUR |
1.6455 EUR |
1.6317 EUR |
| 2021-11-22 |
1.5697 EUR |
758,339.2939 ALGO |
1.6282 EUR |
1.5296 EUR |
1.6296 EUR |
1.5459 EUR |
| 2021-11-21 |
1.6365 EUR |
595,931.2882 ALGO |
1.6340 EUR |
1.5837 EUR |
1.6807 EUR |
1.6473 EUR |
| 2021-11-20 |
1.6168 EUR |
690,436.7249 ALGO |
1.6714 EUR |
1.5618 EUR |
1.6923 EUR |
1.6321 EUR |
| 2021-11-19 |
1.6219 EUR |
908,625.3356 ALGO |
1.6277 EUR |
1.5466 EUR |
1.6931 EUR |
1.6577 EUR |
| 2021-11-18 |
1.7441 EUR |
4,663,432.8002 ALGO |
1.4651 EUR |
1.4651 EUR |
2.4882 EUR |
1.6181 EUR |
| 2021-11-17 |
1.4601 EUR |
701,286.2830 ALGO |
1.5386 EUR |
1.4144 EUR |
1.5557 EUR |
1.4508 EUR |
| 2021-11-16 |
1.5174 EUR |
1,199,651.1860 ALGO |
1.6640 EUR |
1.3822 EUR |
1.6640 EUR |
1.5465 EUR |
| 2021-11-15 |
1.6927 EUR |
646,177.1101 ALGO |
1.7350 EUR |
1.6384 EUR |
1.7524 EUR |
1.6740 EUR |
| 2021-11-14 |
1.7332 EUR |
660,885.8854 ALGO |
1.8167 EUR |
1.6808 EUR |
1.8440 EUR |
1.7229 EUR |
| 2021-11-13 |
1.8280 EUR |
679,608.6814 ALGO |
1.8800 EUR |
1.7775 EUR |
1.8904 EUR |
1.8299 EUR |
| 2021-11-12 |
1.9323 EUR |
2,273,684.6599 ALGO |
1.7632 EUR |
1.7543 EUR |
2.0522 EUR |
1.8693 EUR |
| 2021-11-11 |
1.7317 EUR |
938,736.9166 ALGO |
1.6823 EUR |
1.6349 EUR |
1.8000 EUR |
1.7732 EUR |
| 2021-11-10 |
1.8091 EUR |
1,866,713.3768 ALGO |
1.6807 EUR |
1.6193 EUR |
1.9920 EUR |
1.6817 EUR |
| 2021-11-09 |
1.7033 EUR |
641,906.7909 ALGO |
1.7708 EUR |
1.6676 EUR |
1.7764 EUR |
1.6751 EUR |
| 2021-11-08 |
1.6985 EUR |
1,071,073.4069 ALGO |
1.6148 EUR |
1.5890 EUR |
1.8058 EUR |
1.7407 EUR |
| 2021-11-07 |
1.5965 EUR |
198,560.0289 ALGO |
1.5881 EUR |
1.5767 EUR |
1.6193 EUR |
1.6100 EUR |
| 2021-11-06 |
1.5838 EUR |
285,974.2173 ALGO |
1.5959 EUR |
1.5430 EUR |
1.6217 EUR |
1.5873 EUR |
| 2021-11-05 |
1.6153 EUR |
341,130.7600 ALGO |
1.6099 EUR |
1.5846 EUR |
1.6628 EUR |
1.5908 EUR |
| 2021-11-04 |
1.6099 EUR |
563,205.4414 ALGO |
1.6674 EUR |
1.5771 EUR |
1.6913 EUR |
1.6048 EUR |
| 2021-11-03 |
1.6426 EUR |
789,676.0809 ALGO |
1.6080 EUR |
1.5738 EUR |
1.7076 EUR |
1.6634 EUR |
| 2021-11-02 |
1.6181 EUR |
747,438.3102 ALGO |
1.5822 EUR |
1.5815 EUR |
1.6489 EUR |
1.5967 EUR |
| 2021-11-01 |
1.5852 EUR |
381,306.8959 ALGO |
1.5831 EUR |
1.5417 EUR |
1.6149 EUR |
1.5809 EUR |