Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-01 |
0.4526 EUR |
20,052,165.0215 ALGO |
0.4193 EUR |
0.4000 EUR |
0.4949 EUR |
0.4635 EUR |
| 2024-11-30 |
0.4138 EUR |
24,372,641.2053 ALGO |
0.4175 EUR |
0.3761 EUR |
0.4608 EUR |
0.4156 EUR |
| 2024-11-29 |
0.3562 EUR |
33,603,998.1083 ALGO |
0.3056 EUR |
0.3017 EUR |
0.4239 EUR |
0.4168 EUR |
| 2024-11-28 |
0.2828 EUR |
4,987,040.9255 ALGO |
0.2769 EUR |
0.2686 EUR |
0.2987 EUR |
0.2932 EUR |
| 2024-11-27 |
0.2824 EUR |
8,083,866.7518 ALGO |
0.2834 EUR |
0.2736 EUR |
0.2963 EUR |
0.2859 EUR |
| 2024-11-26 |
0.2633 EUR |
11,419,207.7471 ALGO |
0.2480 EUR |
0.2380 EUR |
0.2830 EUR |
0.2790 EUR |
| 2024-11-25 |
0.2625 EUR |
7,878,306.1237 ALGO |
0.2694 EUR |
0.2426 EUR |
0.2797 EUR |
0.2441 EUR |
| 2024-11-24 |
0.2737 EUR |
13,594,057.1301 ALGO |
0.2799 EUR |
0.2435 EUR |
0.3135 EUR |
0.2722 EUR |
| 2024-11-23 |
0.2820 EUR |
28,482,846.2121 ALGO |
0.2478 EUR |
0.2478 EUR |
0.3074 EUR |
0.2773 EUR |
| 2024-11-22 |
0.2301 EUR |
21,460,405.4702 ALGO |
0.2041 EUR |
0.2041 EUR |
0.2541 EUR |
0.2479 EUR |
| 2024-11-21 |
0.1994 EUR |
7,641,477.4382 ALGO |
0.1993 EUR |
0.1920 EUR |
0.2097 EUR |
0.2040 EUR |
| 2024-11-20 |
0.2069 EUR |
8,645,136.2327 ALGO |
0.2108 EUR |
0.1974 EUR |
0.2166 EUR |
0.2005 EUR |
| 2024-11-19 |
0.2114 EUR |
10,642,994.3129 ALGO |
0.2017 EUR |
0.1945 EUR |
0.2249 EUR |
0.2116 EUR |
| 2024-11-18 |
0.2013 EUR |
16,051,970.7410 ALGO |
0.1735 EUR |
0.1718 EUR |
0.2187 EUR |
0.2011 EUR |
| 2024-11-17 |
0.1793 EUR |
5,383,029.9683 ALGO |
0.1857 EUR |
0.1697 EUR |
0.1881 EUR |
0.1728 EUR |
| 2024-11-16 |
0.1893 EUR |
31,550,299.5869 ALGO |
0.1757 EUR |
0.1729 EUR |
0.2080 EUR |
0.1858 EUR |
| 2024-11-15 |
0.1631 EUR |
25,692,404.9338 ALGO |
0.1381 EUR |
0.1381 EUR |
0.1814 EUR |
0.1722 EUR |
| 2024-11-14 |
0.1395 EUR |
4,812,243.1968 ALGO |
0.1372 EUR |
0.1337 EUR |
0.1470 EUR |
0.1419 EUR |
| 2024-11-13 |
0.1383 EUR |
4,940,767.6481 ALGO |
0.1446 EUR |
0.1306 EUR |
0.1459 EUR |
0.1356 EUR |
| 2024-11-12 |
0.1405 EUR |
21,799,282.3201 ALGO |
0.1483 EUR |
0.1306 EUR |
0.1534 EUR |
0.1458 EUR |
| 2024-11-11 |
0.1396 EUR |
9,562,175.7212 ALGO |
0.1349 EUR |
0.1318 EUR |
0.1451 EUR |
0.1421 EUR |
| 2024-11-10 |
0.1322 EUR |
7,060,013.8404 ALGO |
0.1249 EUR |
0.1242 EUR |
0.1384 EUR |
0.1348 EUR |
| 2024-11-09 |
0.1219 EUR |
2,165,613.3763 ALGO |
0.1222 EUR |
0.1197 EUR |
0.1242 EUR |
0.1227 EUR |
| 2024-11-08 |
0.1177 EUR |
6,013,575.3540 ALGO |
0.1137 EUR |
0.1120 EUR |
0.1240 EUR |
0.1216 EUR |
| 2024-11-07 |
0.1139 EUR |
2,615,888.2112 ALGO |
0.1129 EUR |
0.1111 EUR |
0.1161 EUR |
0.1150 EUR |
| 2024-11-06 |
0.1113 EUR |
2,158,836.9121 ALGO |
0.1045 EUR |
0.1045 EUR |
0.1135 EUR |
0.1117 EUR |
| 2024-11-05 |
0.1027 EUR |
652,366.0886 ALGO |
0.1003 EUR |
0.1003 EUR |
0.1057 EUR |
0.1049 EUR |
| 2024-11-04 |
0.1000 EUR |
832,633.2926 ALGO |
0.1009 EUR |
0.0972 EUR |
0.1022 EUR |
0.0974 EUR |
| 2024-11-03 |
0.1009 EUR |
1,805,203.1875 ALGO |
0.1055 EUR |
0.0978 EUR |
0.1056 EUR |
0.1004 EUR |
| 2024-11-02 |
0.1062 EUR |
889,399.4508 ALGO |
0.1061 EUR |
0.1047 EUR |
0.1083 EUR |
0.1052 EUR |