Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |