Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.3615 EUR |
161,442.6908 ALGO |
0.3667 EUR |
0.3461 EUR |
0.3716 EUR |
0.3539 EUR |
| 2025-01-07 |
0.3851 EUR |
385,018.2086 ALGO |
0.3966 EUR |
0.3600 EUR |
0.4086 EUR |
0.3647 EUR |
| 2025-01-06 |
0.4029 EUR |
306,426.1297 ALGO |
0.3855 EUR |
0.3855 EUR |
0.4142 EUR |
0.4026 EUR |
| 2025-01-05 |
0.3927 EUR |
71,374.8935 ALGO |
0.3965 EUR |
0.3839 EUR |
0.4002 EUR |
0.3945 EUR |
| 2025-01-04 |
0.4005 EUR |
94,266.8642 ALGO |
0.4058 EUR |
0.3941 EUR |
0.4164 EUR |
0.3973 EUR |
| 2025-01-03 |
0.4043 EUR |
224,427.4372 ALGO |
0.3821 EUR |
0.3821 EUR |
0.4150 EUR |
0.4051 EUR |
| 2025-01-02 |
0.3854 EUR |
240,428.5133 ALGO |
0.3731 EUR |
0.3630 EUR |
0.3937 EUR |
0.3829 EUR |
| 2025-01-01 |
0.3435 EUR |
253,067.1475 ALGO |
0.3269 EUR |
0.3169 EUR |
0.3710 EUR |
0.3657 EUR |
| 2024-12-31 |
0.3311 EUR |
340,215.0460 ALGO |
0.3142 EUR |
0.3050 EUR |
0.3423 EUR |
0.3216 EUR |
| 2024-12-30 |
0.3091 EUR |
233,774.6461 ALGO |
0.3140 EUR |
0.2998 EUR |
0.3350 EUR |
0.3193 EUR |
| 2024-12-29 |
0.3191 EUR |
201,350.0641 ALGO |
0.3320 EUR |
0.3090 EUR |
0.3320 EUR |
0.3110 EUR |
| 2024-12-28 |
0.3267 EUR |
146,639.6359 ALGO |
0.3210 EUR |
0.3156 EUR |
0.3350 EUR |
0.3306 EUR |
| 2024-12-27 |
0.3348 EUR |
123,347.5584 ALGO |
0.3320 EUR |
0.3167 EUR |
0.3539 EUR |
0.3195 EUR |
| 2024-12-26 |
0.3433 EUR |
214,980.6806 ALGO |
0.3673 EUR |
0.3306 EUR |
0.3673 EUR |
0.3337 EUR |
| 2024-12-25 |
0.3732 EUR |
116,256.2030 ALGO |
0.3849 EUR |
0.3650 EUR |
0.3850 EUR |
0.3673 EUR |
| 2024-12-24 |
0.3736 EUR |
243,361.9342 ALGO |
0.3608 EUR |
0.3500 EUR |
0.3976 EUR |
0.3818 EUR |
| 2024-12-23 |
0.3422 EUR |
180,499.3143 ALGO |
0.3250 EUR |
0.3229 EUR |
0.3587 EUR |
0.3458 EUR |
| 2024-12-22 |
0.3273 EUR |
101,130.2905 ALGO |
0.3138 EUR |
0.3060 EUR |
0.3419 EUR |
0.3350 EUR |
| 2024-12-21 |
0.3332 EUR |
151,937.6622 ALGO |
0.3299 EUR |
0.3121 EUR |
0.3600 EUR |
0.3121 EUR |
| 2024-12-20 |
0.3007 EUR |
306,319.1324 ALGO |
0.3200 EUR |
0.2718 EUR |
0.3401 EUR |
0.3360 EUR |
| 2024-12-19 |
0.3374 EUR |
622,608.2281 ALGO |
0.3511 EUR |
0.3091 EUR |
0.3690 EUR |
0.3320 EUR |
| 2024-12-18 |
0.3741 EUR |
180,409.2239 ALGO |
0.3865 EUR |
0.3422 EUR |
0.3943 EUR |
0.3633 EUR |
| 2024-12-17 |
0.4055 EUR |
186,813.1077 ALGO |
0.3903 EUR |
0.3850 EUR |
0.4337 EUR |
0.3900 EUR |
| 2024-12-16 |
0.3989 EUR |
186,698.1597 ALGO |
0.4041 EUR |
0.3820 EUR |
0.4171 EUR |
0.3962 EUR |
| 2024-12-15 |
0.4002 EUR |
82,107.7839 ALGO |
0.3991 EUR |
0.3878 EUR |
0.4199 EUR |
0.3949 EUR |
| 2024-12-14 |
0.4010 EUR |
75,570.4384 ALGO |
0.4114 EUR |
0.3889 EUR |
0.4199 EUR |
0.4000 EUR |
| 2024-12-13 |
0.4105 EUR |
1,249,034.6969 ALGO |
0.4125 EUR |
0.3989 EUR |
0.4339 EUR |
0.4170 EUR |
| 2024-12-12 |
0.4236 EUR |
166,689.8180 ALGO |
0.4327 EUR |
0.4026 EUR |
0.4550 EUR |
0.4044 EUR |
| 2024-12-11 |
0.3945 EUR |
1,066,818.7210 ALGO |
0.4049 EUR |
0.3843 EUR |
0.4420 EUR |
0.4337 EUR |
| 2024-12-10 |
0.3849 EUR |
434,503.4169 ALGO |
0.3980 EUR |
0.3508 EUR |
0.4117 EUR |
0.4035 EUR |
| 2024-12-09 |
0.4362 EUR |
675,383.9990 ALGO |
0.4681 EUR |
0.3400 EUR |
0.4731 EUR |
0.3971 EUR |
| 2024-12-08 |
0.4683 EUR |
286,594.8997 ALGO |
0.4917 EUR |
0.4515 EUR |
0.4917 EUR |
0.4712 EUR |
| 2024-12-07 |
0.4703 EUR |
354,258.5530 ALGO |
0.4776 EUR |
0.4418 EUR |
0.5000 EUR |
0.4711 EUR |
| 2024-12-06 |
0.4458 EUR |
1,058,299.7861 ALGO |
0.4253 EUR |
0.4060 EUR |
0.4873 EUR |
0.4776 EUR |
| 2024-12-05 |
0.4415 EUR |
1,030,935.9208 ALGO |
0.4546 EUR |
0.4138 EUR |
0.4700 EUR |
0.4295 EUR |
| 2024-12-04 |
0.4709 EUR |
482,599.2910 ALGO |
0.4949 EUR |
0.4253 EUR |
0.5200 EUR |
0.4544 EUR |
| 2024-12-03 |
0.5240 EUR |
1,532,621.2970 ALGO |
0.4883 EUR |
0.4763 EUR |
0.5820 EUR |
0.4900 EUR |
| 2024-12-02 |
0.4780 EUR |
1,273,568.2351 ALGO |
0.4645 EUR |
0.4300 EUR |
0.5267 EUR |
0.4904 EUR |
| 2024-12-01 |
0.4483 EUR |
987,823.7536 ALGO |
0.4213 EUR |
0.4000 EUR |
0.4960 EUR |
0.4638 EUR |
| 2024-11-30 |
0.4216 EUR |
1,933,466.1751 ALGO |
0.4174 EUR |
0.3750 EUR |
0.4577 EUR |
0.4220 EUR |
| 2024-11-29 |
0.3843 EUR |
1,886,433.6485 ALGO |
0.3030 EUR |
0.3020 EUR |
0.4442 EUR |
0.4385 EUR |
| 2024-11-28 |
0.2930 EUR |
564,807.9385 ALGO |
0.2750 EUR |
0.2680 EUR |
0.3309 EUR |
0.3120 EUR |
| 2024-11-27 |
0.2856 EUR |
213,395.2982 ALGO |
0.2822 EUR |
0.2736 EUR |
0.2950 EUR |
0.2798 EUR |
| 2024-11-26 |
0.2628 EUR |
360,285.3105 ALGO |
0.2530 EUR |
0.2390 EUR |
0.2810 EUR |
0.2802 EUR |
| 2024-11-25 |
0.2601 EUR |
628,434.9802 ALGO |
0.2661 EUR |
0.2450 EUR |
0.2812 EUR |
0.2485 EUR |
| 2024-11-24 |
0.2669 EUR |
268,456.7208 ALGO |
0.2812 EUR |
0.2441 EUR |
0.3130 EUR |
0.2714 EUR |
| 2024-11-23 |
0.2853 EUR |
904,149.8547 ALGO |
0.2530 EUR |
0.2530 EUR |
0.3040 EUR |
0.2758 EUR |
| 2024-11-22 |
0.2319 EUR |
965,408.2908 ALGO |
0.2054 EUR |
0.2054 EUR |
0.2570 EUR |
0.2480 EUR |
| 2024-11-21 |
0.1972 EUR |
250,223.4832 ALGO |
0.2021 EUR |
0.1930 EUR |
0.2100 EUR |
0.2055 EUR |
| 2024-11-20 |
0.2054 EUR |
274,666.5083 ALGO |
0.2090 EUR |
0.1931 EUR |
0.2165 EUR |
0.2030 EUR |