Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-08 |
0.3561 EUR |
1,377,034.3337 ALGO |
0.4131 EUR |
0.2859 EUR |
0.4157 EUR |
0.3271 EUR |
| 2022-11-07 |
0.4257 EUR |
628,494.8458 ALGO |
0.4069 EUR |
0.3995 EUR |
0.4465 EUR |
0.4150 EUR |
| 2022-11-06 |
0.4304 EUR |
277,924.2372 ALGO |
0.4158 EUR |
0.4072 EUR |
0.4501 EUR |
0.4115 EUR |
| 2022-11-05 |
0.4354 EUR |
584,894.7525 ALGO |
0.4188 EUR |
0.4078 EUR |
0.4550 EUR |
0.4226 EUR |
| 2022-11-04 |
0.3962 EUR |
736,212.2984 ALGO |
0.3768 EUR |
0.3768 EUR |
0.4300 EUR |
0.4131 EUR |
| 2022-11-03 |
0.3709 EUR |
577,336.9733 ALGO |
0.3717 EUR |
0.2800 EUR |
0.3934 EUR |
0.3750 EUR |
| 2022-11-02 |
0.3581 EUR |
140,528.9896 ALGO |
0.3649 EUR |
0.3463 EUR |
0.3710 EUR |
0.3710 EUR |
| 2022-11-01 |
0.3635 EUR |
143,544.3116 ALGO |
0.3647 EUR |
0.3500 EUR |
0.3700 EUR |
0.3643 EUR |
| 2022-10-31 |
0.3633 EUR |
194,296.0568 ALGO |
0.3575 EUR |
0.3550 EUR |
0.3819 EUR |
0.3616 EUR |
| 2022-10-30 |
0.3533 EUR |
218,411.3028 ALGO |
0.3376 EUR |
0.3376 EUR |
0.3668 EUR |
0.3577 EUR |
| 2022-10-29 |
0.3408 EUR |
70,873.3653 ALGO |
0.3375 EUR |
0.3361 EUR |
0.3456 EUR |
0.3383 EUR |
| 2022-10-28 |
0.3288 EUR |
137,435.3608 ALGO |
0.3260 EUR |
0.3213 EUR |
0.3381 EUR |
0.3362 EUR |
| 2022-10-27 |
0.3335 EUR |
337,073.4417 ALGO |
0.3389 EUR |
0.3260 EUR |
0.3408 EUR |
0.3260 EUR |
| 2022-10-26 |
0.3356 EUR |
96,956.1885 ALGO |
0.3326 EUR |
0.3316 EUR |
0.3407 EUR |
0.3347 EUR |
| 2022-10-25 |
0.3318 EUR |
205,515.4673 ALGO |
0.3196 EUR |
0.3196 EUR |
0.3403 EUR |
0.3343 EUR |
| 2022-10-24 |
0.3138 EUR |
141,052.1233 ALGO |
0.3179 EUR |
0.3097 EUR |
0.3182 EUR |
0.3172 EUR |
| 2022-10-23 |
0.3156 EUR |
55,068.2713 ALGO |
0.3193 EUR |
0.3120 EUR |
0.3207 EUR |
0.3207 EUR |
| 2022-10-22 |
0.3167 EUR |
20,423.0177 ALGO |
0.3175 EUR |
0.3140 EUR |
0.3185 EUR |
0.3181 EUR |
| 2022-10-21 |
0.3093 EUR |
55,230.9559 ALGO |
0.3134 EUR |
0.3050 EUR |
0.3172 EUR |
0.3170 EUR |
| 2022-10-20 |
0.3170 EUR |
145,504.5165 ALGO |
0.3146 EUR |
0.3100 EUR |
0.3203 EUR |
0.3116 EUR |
| 2022-10-19 |
0.3201 EUR |
103,989.2781 ALGO |
0.3221 EUR |
0.3124 EUR |
0.3228 EUR |
0.3147 EUR |
| 2022-10-18 |
0.3278 EUR |
95,287.9018 ALGO |
0.3351 EUR |
0.3205 EUR |
0.3370 EUR |
0.3234 EUR |
| 2022-10-17 |
0.3341 EUR |
117,234.8858 ALGO |
0.3299 EUR |
0.3271 EUR |
0.3381 EUR |
0.3357 EUR |
| 2022-10-16 |
0.3327 EUR |
276,915.6990 ALGO |
0.3313 EUR |
0.3291 EUR |
0.3367 EUR |
0.3306 EUR |
| 2022-10-15 |
0.3302 EUR |
132,592.2155 ALGO |
0.3269 EUR |
0.3236 EUR |
0.3348 EUR |
0.3295 EUR |
| 2022-10-14 |
0.3343 EUR |
512,349.3169 ALGO |
0.3310 EUR |
0.3243 EUR |
0.3375 EUR |
0.3261 EUR |
| 2022-10-13 |
0.3163 EUR |
313,802.3130 ALGO |
0.3198 EUR |
0.2953 EUR |
0.3306 EUR |
0.3258 EUR |
| 2022-10-12 |
0.3228 EUR |
87,247.5147 ALGO |
0.3257 EUR |
0.3200 EUR |
0.3297 EUR |
0.3240 EUR |
| 2022-10-11 |
0.3259 EUR |
137,292.9228 ALGO |
0.3278 EUR |
0.3185 EUR |
0.3316 EUR |
0.3259 EUR |
| 2022-10-10 |
0.3412 EUR |
175,062.9377 ALGO |
0.3486 EUR |
0.3300 EUR |
0.3486 EUR |
0.3301 EUR |
| 2022-10-09 |
0.3453 EUR |
46,123.2045 ALGO |
0.3425 EUR |
0.3398 EUR |
0.3489 EUR |
0.3468 EUR |
| 2022-10-08 |
0.3481 EUR |
56,417.2532 ALGO |
0.3500 EUR |
0.3400 EUR |
0.3507 EUR |
0.3424 EUR |
| 2022-10-07 |
0.3477 EUR |
274,728.9003 ALGO |
0.3546 EUR |
0.3449 EUR |
0.3546 EUR |
0.3507 EUR |
| 2022-10-06 |
0.3590 EUR |
92,182.7245 ALGO |
0.3567 EUR |
0.3550 EUR |
0.3615 EUR |
0.3550 EUR |
| 2022-10-05 |
0.3552 EUR |
116,318.3654 ALGO |
0.3555 EUR |
0.3500 EUR |
0.3600 EUR |
0.3569 EUR |
| 2022-10-04 |
0.3567 EUR |
68,668.9658 ALGO |
0.3606 EUR |
0.3542 EUR |
0.3622 EUR |
0.3575 EUR |
| 2022-10-03 |
0.3535 EUR |
530,675.6681 ALGO |
0.3600 EUR |
0.3510 EUR |
0.3653 EUR |
0.3610 EUR |
| 2022-10-02 |
0.3722 EUR |
37,357.1111 ALGO |
0.3672 EUR |
0.3598 EUR |
0.3786 EUR |
0.3598 EUR |
| 2022-10-01 |
0.3686 EUR |
120,476.3876 ALGO |
0.3610 EUR |
0.3610 EUR |
0.3720 EUR |
0.3643 EUR |
| 2022-09-30 |
0.3647 EUR |
781,028.9407 ALGO |
0.3567 EUR |
0.3551 EUR |
0.3715 EUR |
0.3574 EUR |
| 2022-09-29 |
0.3544 EUR |
127,992.7839 ALGO |
0.3651 EUR |
0.3428 EUR |
0.3730 EUR |
0.3563 EUR |
| 2022-09-28 |
0.3552 EUR |
262,084.1060 ALGO |
0.3646 EUR |
0.3484 EUR |
0.3646 EUR |
0.3579 EUR |
| 2022-09-27 |
0.3741 EUR |
136,249.4737 ALGO |
0.3815 EUR |
0.3560 EUR |
0.3880 EUR |
0.3686 EUR |
| 2022-09-26 |
0.3811 EUR |
114,608.4217 ALGO |
0.4011 EUR |
0.3722 EUR |
0.4015 EUR |
0.3791 EUR |
| 2022-09-25 |
0.3978 EUR |
125,698.8379 ALGO |
0.4016 EUR |
0.3910 EUR |
0.4127 EUR |
0.4015 EUR |
| 2022-09-24 |
0.3959 EUR |
88,327.5509 ALGO |
0.4161 EUR |
0.3828 EUR |
0.4179 EUR |
0.3923 EUR |
| 2022-09-23 |
0.3942 EUR |
322,740.7419 ALGO |
0.3791 EUR |
0.3718 EUR |
0.4210 EUR |
0.4126 EUR |
| 2022-09-22 |
0.3610 EUR |
2,200,108.8013 ALGO |
0.3388 EUR |
0.3341 EUR |
0.3925 EUR |
0.3777 EUR |
| 2022-09-21 |
0.3233 EUR |
194,697.0667 ALGO |
0.3324 EUR |
0.3150 EUR |
0.3424 EUR |
0.3328 EUR |
| 2022-09-20 |
0.3363 EUR |
244,357.2718 ALGO |
0.3224 EUR |
0.3224 EUR |
0.3468 EUR |
0.3250 EUR |