Identifier on OKEx: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.2324 EUR |
469.6350 ALGO |
0.2325 EUR |
0.2318 EUR |
0.2325 EUR |
0.2318 EUR |
| 2025-03-05 |
0.2294 EUR |
34,237.3640 ALGO |
0.2254 EUR |
0.2246 EUR |
0.2347 EUR |
0.2334 EUR |
| 2025-03-04 |
0.2183 EUR |
269,559.0820 ALGO |
0.2268 EUR |
0.2096 EUR |
0.2285 EUR |
0.2251 EUR |
| 2025-03-03 |
0.2555 EUR |
91,890.0530 ALGO |
0.2775 EUR |
0.2263 EUR |
0.2781 EUR |
0.2266 EUR |
| 2025-03-02 |
0.2700 EUR |
37,292.2600 ALGO |
0.2411 EUR |
0.2372 EUR |
0.2880 EUR |
0.2782 EUR |
| 2025-03-01 |
0.2328 EUR |
12,217.4090 ALGO |
0.2283 EUR |
0.2278 EUR |
0.2481 EUR |
0.2481 EUR |
| 2025-02-28 |
0.2230 EUR |
21,701.6340 ALGO |
0.2166 EUR |
0.2090 EUR |
0.2328 EUR |
0.2300 EUR |
| 2025-02-27 |
0.2263 EUR |
3,207.5320 ALGO |
0.2305 EUR |
0.2233 EUR |
0.2311 EUR |
0.2254 EUR |
| 2025-02-26 |
0.2245 EUR |
8,120.6080 ALGO |
0.2186 EUR |
0.2182 EUR |
0.2272 EUR |
0.2252 EUR |
| 2025-02-25 |
0.2120 EUR |
12,720.2230 ALGO |
0.2163 EUR |
0.2000 EUR |
0.2222 EUR |
0.2222 EUR |
| 2025-02-24 |
0.2345 EUR |
21,988.0860 ALGO |
0.2470 EUR |
0.2197 EUR |
0.2476 EUR |
0.2198 EUR |
| 2025-02-23 |
0.2502 EUR |
24,597.5700 ALGO |
0.2547 EUR |
0.2428 EUR |
0.2555 EUR |
0.2481 EUR |
| 2025-02-22 |
0.2547 EUR |
19,065.0940 ALGO |
0.2529 EUR |
0.2525 EUR |
0.2593 EUR |
0.2554 EUR |
| 2025-02-21 |
0.2588 EUR |
9,637.4890 ALGO |
0.2560 EUR |
0.2454 EUR |
0.2758 EUR |
0.2454 EUR |
| 2025-02-20 |
0.2544 EUR |
11,248.7320 ALGO |
0.2504 EUR |
0.2501 EUR |
0.2587 EUR |
0.2587 EUR |
| 2025-02-19 |
0.2485 EUR |
3,661.5690 ALGO |
0.2459 EUR |
0.2459 EUR |
0.2522 EUR |
0.2474 EUR |
| 2025-02-18 |
0.2403 EUR |
10,364.6700 ALGO |
0.2500 EUR |
0.2358 EUR |
0.2500 EUR |
0.2395 EUR |
| 2025-02-17 |
0.2637 EUR |
4,433.3980 ALGO |
0.2635 EUR |
0.2593 EUR |
0.2654 EUR |
0.2644 EUR |
| 2025-02-16 |
0.2656 EUR |
12,937.4370 ALGO |
0.2714 EUR |
0.2620 EUR |
0.2718 EUR |
0.2657 EUR |
| 2025-02-15 |
0.2761 EUR |
11,138.7250 ALGO |
0.2804 EUR |
0.2695 EUR |
0.2858 EUR |
0.2704 EUR |
| 2025-02-14 |
0.2839 EUR |
5,404.4860 ALGO |
0.2800 EUR |
0.2790 EUR |
0.2896 EUR |
0.2847 EUR |
| 2025-02-13 |
0.2827 EUR |
7,429.5130 ALGO |
0.2911 EUR |
0.2765 EUR |
0.2913 EUR |
0.2806 EUR |
| 2025-02-12 |
0.2790 EUR |
8,558.9890 ALGO |
0.2765 EUR |
0.2703 EUR |
0.2910 EUR |
0.2910 EUR |
| 2025-02-11 |
0.2842 EUR |
6,953.1430 ALGO |
0.2907 EUR |
0.2750 EUR |
0.3021 EUR |
0.2758 EUR |
| 2025-02-10 |
0.2657 EUR |
2,971.4300 ALGO |
0.2733 EUR |
0.2635 EUR |
0.2812 EUR |
0.2780 EUR |
| 2025-02-09 |
0.2603 EUR |
2,497.5920 ALGO |
0.2667 EUR |
0.2541 EUR |
0.2700 EUR |
0.2621 EUR |
| 2025-02-08 |
0.2626 EUR |
889.7070 ALGO |
0.2595 EUR |
0.2593 EUR |
0.2684 EUR |
0.2684 EUR |
| 2025-02-07 |
0.2676 EUR |
8,874.4800 ALGO |
0.2573 EUR |
0.2563 EUR |
0.2844 EUR |
0.2563 EUR |
| 2025-02-06 |
0.2677 EUR |
9,896.5030 ALGO |
0.2787 EUR |
0.2542 EUR |
0.2819 EUR |
0.2542 EUR |
| 2025-02-05 |
0.2794 EUR |
3,876.6160 ALGO |
0.2834 EUR |
0.2700 EUR |
0.2872 EUR |
0.2700 EUR |
| 2025-02-04 |
0.2850 EUR |
2,897.3210 ALGO |
0.2875 EUR |
0.2702 EUR |
0.2949 EUR |
0.2834 EUR |
| 2025-02-03 |
0.2563 EUR |
26,562.0640 ALGO |
0.2392 EUR |
0.2169 EUR |
0.3051 EUR |
0.3013 EUR |
| 2025-02-02 |
0.3160 EUR |
11,292.3830 ALGO |
0.3408 EUR |
0.2894 EUR |
0.3408 EUR |
0.2897 EUR |
| 2025-02-01 |
0.3539 EUR |
1,709.4470 ALGO |
0.3652 EUR |
0.3428 EUR |
0.3652 EUR |
0.3428 EUR |
| 2025-01-31 |
0.3692 EUR |
3,386.0360 ALGO |
0.3687 EUR |
0.3636 EUR |
0.3819 EUR |
0.3646 EUR |
| 2025-01-30 |
0.3710 EUR |
1,145.1790 ALGO |
0.3644 EUR |
0.3581 EUR |
0.3772 EUR |
0.3765 EUR |
| 2025-01-29 |
0.3580 EUR |
1,226.3450 ALGO |
0.3568 EUR |
0.3489 EUR |
0.3601 EUR |
0.3601 EUR |
| 2025-01-28 |
0.3593 EUR |
742.5990 ALGO |
0.3694 EUR |
0.3482 EUR |
0.3694 EUR |
0.3482 EUR |
| 2025-01-27 |
0.3449 EUR |
16,091.3410 ALGO |
0.3530 EUR |
0.3315 EUR |
0.3664 EUR |
0.3650 EUR |
| 2025-01-26 |
0.3819 EUR |
1,725.9420 ALGO |
0.3845 EUR |
0.3731 EUR |
0.3845 EUR |
0.3732 EUR |
| 2025-01-25 |
0.3808 EUR |
3,357.8330 ALGO |
0.3811 EUR |
0.3783 EUR |
0.3878 EUR |
0.3837 EUR |
| 2025-01-24 |
0.3904 EUR |
2,602.2240 ALGO |
0.3834 EUR |
0.3834 EUR |
0.4020 EUR |
0.3846 EUR |
| 2025-01-23 |
0.3878 EUR |
11,377.3070 ALGO |
0.3861 EUR |
0.3750 EUR |
0.3977 EUR |
0.3965 EUR |
| 2025-01-22 |
0.3979 EUR |
29,081.2200 ALGO |
0.3974 EUR |
0.3903 EUR |
0.4018 EUR |
0.3922 EUR |
| 2025-01-21 |
0.4077 EUR |
12,243.1320 ALGO |
0.4101 EUR |
0.3916 EUR |
0.4234 EUR |
0.4113 EUR |
| 2025-01-20 |
0.4245 EUR |
63,228.5000 ALGO |
0.3807 EUR |
0.3760 EUR |
0.4600 EUR |
0.4125 EUR |
| 2025-01-19 |
0.4148 EUR |
33,636.0480 ALGO |
0.4309 EUR |
0.3895 EUR |
0.4350 EUR |
0.3895 EUR |
| 2025-01-18 |
0.4335 EUR |
7,142.2290 ALGO |
0.4511 EUR |
0.4242 EUR |
0.4512 EUR |
0.4344 EUR |
| 2025-01-17 |
0.4620 EUR |
10,487.3510 ALGO |
0.4758 EUR |
0.4526 EUR |
0.4797 EUR |
0.4552 EUR |
| 2025-01-16 |
0.4614 EUR |
40,503.4950 ALGO |
0.4241 EUR |
0.4241 EUR |
0.4700 EUR |
0.4550 EUR |