Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-19 |
0.3154 EUR |
256,980.1192 ALGO |
0.3001 EUR |
0.2922 EUR |
0.3250 EUR |
0.3167 EUR |
| 2022-09-18 |
0.3095 EUR |
158,242.7790 ALGO |
0.3065 EUR |
0.2900 EUR |
0.3170 EUR |
0.2923 EUR |
| 2022-09-17 |
0.3046 EUR |
82,038.4258 ALGO |
0.2975 EUR |
0.2975 EUR |
0.3100 EUR |
0.3093 EUR |
| 2022-09-16 |
0.2957 EUR |
202,306.3253 ALGO |
0.2969 EUR |
0.2920 EUR |
0.3013 EUR |
0.2955 EUR |
| 2022-09-15 |
0.2969 EUR |
145,100.4714 ALGO |
0.3033 EUR |
0.2900 EUR |
0.3033 EUR |
0.2947 EUR |
| 2022-09-14 |
0.3014 EUR |
38,337.1608 ALGO |
0.3007 EUR |
0.2963 EUR |
0.3040 EUR |
0.3038 EUR |
| 2022-09-13 |
0.3025 EUR |
293,456.2283 ALGO |
0.3165 EUR |
0.2971 EUR |
0.3165 EUR |
0.2983 EUR |
| 2022-09-12 |
0.3213 EUR |
65,432.3992 ALGO |
0.3229 EUR |
0.3140 EUR |
0.3292 EUR |
0.3182 EUR |
| 2022-09-11 |
0.3234 EUR |
92,775.8556 ALGO |
0.3224 EUR |
0.3152 EUR |
0.3287 EUR |
0.3237 EUR |
| 2022-09-10 |
0.3217 EUR |
129,118.0433 ALGO |
0.3206 EUR |
0.3173 EUR |
0.3252 EUR |
0.3221 EUR |
| 2022-09-09 |
0.3175 EUR |
266,748.8389 ALGO |
0.3078 EUR |
0.3078 EUR |
0.3248 EUR |
0.3227 EUR |
| 2022-09-08 |
0.3005 EUR |
98,692.6340 ALGO |
0.2988 EUR |
0.2946 EUR |
0.3066 EUR |
0.3065 EUR |
| 2022-09-07 |
0.2937 EUR |
161,175.0594 ALGO |
0.2885 EUR |
0.2847 EUR |
0.3009 EUR |
0.2998 EUR |
| 2022-09-06 |
0.2987 EUR |
255,271.4949 ALGO |
0.3089 EUR |
0.2850 EUR |
0.3095 EUR |
0.2884 EUR |
| 2022-09-05 |
0.3036 EUR |
190,756.4202 ALGO |
0.3163 EUR |
0.3000 EUR |
0.3163 EUR |
0.3040 EUR |
| 2022-09-04 |
0.3123 EUR |
120,243.1593 ALGO |
0.3060 EUR |
0.3060 EUR |
0.3212 EUR |
0.3142 EUR |
| 2022-09-03 |
0.3028 EUR |
90,144.4040 ALGO |
0.3026 EUR |
0.2977 EUR |
0.3045 EUR |
0.3039 EUR |
| 2022-09-02 |
0.2981 EUR |
284,899.2382 ALGO |
0.2940 EUR |
0.2915 EUR |
0.3055 EUR |
0.3023 EUR |
| 2022-09-01 |
0.2882 EUR |
92,642.2018 ALGO |
0.2882 EUR |
0.2847 EUR |
0.2942 EUR |
0.2936 EUR |
| 2022-08-31 |
0.2939 EUR |
75,990.6743 ALGO |
0.2958 EUR |
0.2869 EUR |
0.2998 EUR |
0.2869 EUR |
| 2022-08-30 |
0.2918 EUR |
208,229.1775 ALGO |
0.2968 EUR |
0.2837 EUR |
0.3022 EUR |
0.2913 EUR |
| 2022-08-29 |
0.2875 EUR |
77,392.7242 ALGO |
0.2850 EUR |
0.2832 EUR |
0.2960 EUR |
0.2958 EUR |
| 2022-08-28 |
0.2926 EUR |
56,092.8014 ALGO |
0.2921 EUR |
0.2844 EUR |
0.2965 EUR |
0.2844 EUR |
| 2022-08-27 |
0.2856 EUR |
328,676.3464 ALGO |
0.2843 EUR |
0.2800 EUR |
0.2912 EUR |
0.2912 EUR |
| 2022-08-26 |
0.2939 EUR |
238,576.9239 ALGO |
0.3050 EUR |
0.2809 EUR |
0.3075 EUR |
0.2828 EUR |
| 2022-08-25 |
0.3048 EUR |
218,320.2431 ALGO |
0.3045 EUR |
0.3010 EUR |
0.3103 EUR |
0.3072 EUR |
| 2022-08-24 |
0.3058 EUR |
86,805.1296 ALGO |
0.3091 EUR |
0.3025 EUR |
0.3098 EUR |
0.3052 EUR |
| 2022-08-23 |
0.3043 EUR |
119,093.7409 ALGO |
0.3050 EUR |
0.2956 EUR |
0.3100 EUR |
0.3100 EUR |
| 2022-08-22 |
0.2970 EUR |
252,663.4154 ALGO |
0.3055 EUR |
0.2896 EUR |
0.3055 EUR |
0.3041 EUR |
| 2022-08-21 |
0.3021 EUR |
108,420.9708 ALGO |
0.2999 EUR |
0.2967 EUR |
0.3080 EUR |
0.3059 EUR |
| 2022-08-20 |
0.2996 EUR |
140,682.1030 ALGO |
0.3073 EUR |
0.2931 EUR |
0.3112 EUR |
0.2991 EUR |
| 2022-08-19 |
0.3076 EUR |
246,988.8548 ALGO |
0.3241 EUR |
0.2999 EUR |
0.3314 EUR |
0.3016 EUR |
| 2022-08-18 |
0.3387 EUR |
58,221.9078 ALGO |
0.3305 EUR |
0.3305 EUR |
0.3418 EUR |
0.3390 EUR |
| 2022-08-17 |
0.3418 EUR |
200,311.7320 ALGO |
0.3494 EUR |
0.3329 EUR |
0.3581 EUR |
0.3341 EUR |
| 2022-08-16 |
0.3479 EUR |
104,293.8790 ALGO |
0.3547 EUR |
0.3443 EUR |
0.3547 EUR |
0.3457 EUR |
| 2022-08-15 |
0.3501 EUR |
178,093.2141 ALGO |
0.3595 EUR |
0.3444 EUR |
0.3662 EUR |
0.3461 EUR |
| 2022-08-14 |
0.3634 EUR |
147,508.5548 ALGO |
0.3593 EUR |
0.3505 EUR |
0.3736 EUR |
0.3538 EUR |
| 2022-08-13 |
0.3605 EUR |
105,350.3260 ALGO |
0.3562 EUR |
0.3556 EUR |
0.3647 EUR |
0.3596 EUR |
| 2022-08-12 |
0.3515 EUR |
201,677.3035 ALGO |
0.3506 EUR |
0.3444 EUR |
0.3553 EUR |
0.3545 EUR |
| 2022-08-11 |
0.3541 EUR |
225,167.5251 ALGO |
0.3529 EUR |
0.3486 EUR |
0.3596 EUR |
0.3501 EUR |
| 2022-08-10 |
0.3455 EUR |
216,655.3302 ALGO |
0.3377 EUR |
0.3300 EUR |
0.3563 EUR |
0.3522 EUR |
| 2022-08-09 |
0.3445 EUR |
441,754.5161 ALGO |
0.3603 EUR |
0.3334 EUR |
0.3676 EUR |
0.3389 EUR |
| 2022-08-08 |
0.3588 EUR |
136,458.3694 ALGO |
0.3476 EUR |
0.3476 EUR |
0.3644 EUR |
0.3550 EUR |
| 2022-08-07 |
0.3495 EUR |
228,464.4341 ALGO |
0.3428 EUR |
0.3383 EUR |
0.3581 EUR |
0.3493 EUR |
| 2022-08-06 |
0.3462 EUR |
66,417.2906 ALGO |
0.3519 EUR |
0.3412 EUR |
0.3523 EUR |
0.3412 EUR |
| 2022-08-05 |
0.3396 EUR |
208,686.7193 ALGO |
0.3291 EUR |
0.3277 EUR |
0.3530 EUR |
0.3507 EUR |
| 2022-08-04 |
0.3271 EUR |
130,313.3840 ALGO |
0.3243 EUR |
0.3215 EUR |
0.3340 EUR |
0.3287 EUR |
| 2022-08-03 |
0.3271 EUR |
100,835.3074 ALGO |
0.3201 EUR |
0.3128 EUR |
0.3341 EUR |
0.3198 EUR |
| 2022-08-02 |
0.3180 EUR |
289,539.0740 ALGO |
0.3348 EUR |
0.3126 EUR |
0.3379 EUR |
0.3225 EUR |
| 2022-08-01 |
0.3290 EUR |
225,079.3827 ALGO |
0.3286 EUR |
0.3240 EUR |
0.3354 EUR |
0.3322 EUR |