Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-07 |
0.3814 EUR |
3,698,788.9562 ALGO |
0.3981 EUR |
0.3585 EUR |
0.4090 EUR |
0.3630 EUR |
| 2025-01-06 |
0.4015 EUR |
2,503,233.3132 ALGO |
0.3939 EUR |
0.3852 EUR |
0.4150 EUR |
0.4043 EUR |
| 2025-01-05 |
0.3925 EUR |
1,799,598.7314 ALGO |
0.3978 EUR |
0.3847 EUR |
0.4033 EUR |
0.3928 EUR |
| 2025-01-04 |
0.4016 EUR |
2,588,027.8417 ALGO |
0.4078 EUR |
0.3935 EUR |
0.4181 EUR |
0.3992 EUR |
| 2025-01-03 |
0.4026 EUR |
5,090,214.4690 ALGO |
0.3821 EUR |
0.3821 EUR |
0.4155 EUR |
0.4049 EUR |
| 2025-01-02 |
0.3800 EUR |
5,675,422.0024 ALGO |
0.3643 EUR |
0.3643 EUR |
0.3944 EUR |
0.3864 EUR |
| 2025-01-01 |
0.3470 EUR |
5,683,329.6338 ALGO |
0.3232 EUR |
0.3160 EUR |
0.3722 EUR |
0.3657 EUR |
| 2024-12-31 |
0.3241 EUR |
3,558,264.3543 ALGO |
0.3140 EUR |
0.3045 EUR |
0.3402 EUR |
0.3239 EUR |
| 2024-12-30 |
0.3162 EUR |
4,641,019.9304 ALGO |
0.3107 EUR |
0.2986 EUR |
0.3362 EUR |
0.3129 EUR |
| 2024-12-29 |
0.3226 EUR |
2,017,504.0896 ALGO |
0.3314 EUR |
0.3120 EUR |
0.3352 EUR |
0.3130 EUR |
| 2024-12-28 |
0.3226 EUR |
1,724,916.7403 ALGO |
0.3204 EUR |
0.3146 EUR |
0.3365 EUR |
0.3365 EUR |
| 2024-12-27 |
0.3349 EUR |
3,298,621.6194 ALGO |
0.3324 EUR |
0.3159 EUR |
0.3574 EUR |
0.3216 EUR |
| 2024-12-26 |
0.3419 EUR |
2,497,081.1229 ALGO |
0.3657 EUR |
0.3304 EUR |
0.3687 EUR |
0.3333 EUR |
| 2024-12-25 |
0.3737 EUR |
2,722,948.0046 ALGO |
0.3815 EUR |
0.3635 EUR |
0.3854 EUR |
0.3645 EUR |
| 2024-12-24 |
0.3755 EUR |
6,158,062.2089 ALGO |
0.3612 EUR |
0.3487 EUR |
0.3974 EUR |
0.3830 EUR |
| 2024-12-23 |
0.3385 EUR |
2,487,847.7415 ALGO |
0.3324 EUR |
0.3219 EUR |
0.3584 EUR |
0.3444 EUR |
| 2024-12-22 |
0.3265 EUR |
3,578,899.7550 ALGO |
0.3158 EUR |
0.3048 EUR |
0.3420 EUR |
0.3332 EUR |
| 2024-12-21 |
0.3374 EUR |
4,891,633.4523 ALGO |
0.3327 EUR |
0.3121 EUR |
0.3622 EUR |
0.3187 EUR |
| 2024-12-20 |
0.3084 EUR |
13,053,510.8436 ALGO |
0.3209 EUR |
0.2712 EUR |
0.3430 EUR |
0.3340 EUR |
| 2024-12-19 |
0.3373 EUR |
7,995,827.6522 ALGO |
0.3552 EUR |
0.3095 EUR |
0.3678 EUR |
0.3260 EUR |
| 2024-12-18 |
0.3777 EUR |
6,516,687.2024 ALGO |
0.3940 EUR |
0.3458 EUR |
0.3952 EUR |
0.3655 EUR |
| 2024-12-17 |
0.4040 EUR |
6,076,182.6974 ALGO |
0.3924 EUR |
0.3837 EUR |
0.4220 EUR |
0.4043 EUR |
| 2024-12-16 |
0.3978 EUR |
4,934,285.4270 ALGO |
0.4110 EUR |
0.3830 EUR |
0.4150 EUR |
0.4009 EUR |
| 2024-12-15 |
0.4017 EUR |
1,957,133.5346 ALGO |
0.4000 EUR |
0.3872 EUR |
0.4125 EUR |
0.4019 EUR |
| 2024-12-14 |
0.4110 EUR |
2,641,692.1672 ALGO |
0.4137 EUR |
0.3882 EUR |
0.4161 EUR |
0.3922 EUR |
| 2024-12-13 |
0.4160 EUR |
4,654,740.1449 ALGO |
0.4099 EUR |
0.3975 EUR |
0.4347 EUR |
0.4145 EUR |
| 2024-12-12 |
0.4258 EUR |
5,577,790.6927 ALGO |
0.4303 EUR |
0.4047 EUR |
0.4553 EUR |
0.4117 EUR |
| 2024-12-11 |
0.4124 EUR |
5,627,421.2309 ALGO |
0.4016 EUR |
0.3819 EUR |
0.4440 EUR |
0.4283 EUR |
| 2024-12-10 |
0.3817 EUR |
11,447,876.4117 ALGO |
0.3939 EUR |
0.3527 EUR |
0.4116 EUR |
0.3770 EUR |
| 2024-12-09 |
0.4145 EUR |
10,661,345.6837 ALGO |
0.4700 EUR |
0.3304 EUR |
0.4704 EUR |
0.3738 EUR |
| 2024-12-08 |
0.4706 EUR |
5,136,672.1784 ALGO |
0.4810 EUR |
0.4589 EUR |
0.4931 EUR |
0.4668 EUR |
| 2024-12-07 |
0.4688 EUR |
8,554,249.0764 ALGO |
0.4728 EUR |
0.4413 EUR |
0.5008 EUR |
0.4879 EUR |
| 2024-12-06 |
0.4298 EUR |
8,349,284.5566 ALGO |
0.4250 EUR |
0.4067 EUR |
0.4604 EUR |
0.4538 EUR |
| 2024-12-05 |
0.4558 EUR |
7,914,379.9741 ALGO |
0.4521 EUR |
0.4367 EUR |
0.4686 EUR |
0.4425 EUR |
| 2024-12-04 |
0.4778 EUR |
16,010,249.4283 ALGO |
0.4819 EUR |
0.4435 EUR |
0.5128 EUR |
0.4499 EUR |
| 2024-12-03 |
0.5330 EUR |
25,915,793.5918 ALGO |
0.4799 EUR |
0.4799 EUR |
0.5827 EUR |
0.4867 EUR |
| 2024-12-02 |
0.4753 EUR |
22,705,884.9736 ALGO |
0.4600 EUR |
0.4230 EUR |
0.5286 EUR |
0.5142 EUR |