Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
0.3374 EUR |
151,774.6747 ALGO |
0.3504 EUR |
0.3225 EUR |
0.3608 EUR |
0.3356 EUR |
| 2022-06-10 |
0.3592 EUR |
178,514.3444 ALGO |
0.3808 EUR |
0.3476 EUR |
0.3812 EUR |
0.3491 EUR |
| 2022-06-09 |
0.3839 EUR |
103,070.6008 ALGO |
0.3826 EUR |
0.3780 EUR |
0.3896 EUR |
0.3786 EUR |
| 2022-06-08 |
0.3865 EUR |
187,970.6601 ALGO |
0.3732 EUR |
0.3732 EUR |
0.4013 EUR |
0.3903 EUR |
| 2022-06-07 |
0.3684 EUR |
115,226.8616 ALGO |
0.3827 EUR |
0.3536 EUR |
0.3855 EUR |
0.3735 EUR |
| 2022-06-06 |
0.3813 EUR |
153,489.5887 ALGO |
0.3734 EUR |
0.3721 EUR |
0.3942 EUR |
0.3817 EUR |
| 2022-06-05 |
0.3691 EUR |
53,863.1955 ALGO |
0.3630 EUR |
0.3545 EUR |
0.3740 EUR |
0.3684 EUR |
| 2022-06-04 |
0.3502 EUR |
83,471.4906 ALGO |
0.3560 EUR |
0.3436 EUR |
0.3626 EUR |
0.3609 EUR |
| 2022-06-03 |
0.3563 EUR |
68,159.5876 ALGO |
0.3668 EUR |
0.3481 EUR |
0.3680 EUR |
0.3573 EUR |
| 2022-06-02 |
0.3610 EUR |
58,181.8084 ALGO |
0.3601 EUR |
0.3535 EUR |
0.3690 EUR |
0.3680 EUR |
| 2022-06-01 |
0.3685 EUR |
218,573.7354 ALGO |
0.3852 EUR |
0.3516 EUR |
0.3981 EUR |
0.3623 EUR |
| 2022-05-31 |
0.3853 EUR |
301,638.8828 ALGO |
0.3896 EUR |
0.3718 EUR |
0.3946 EUR |
0.3846 EUR |
| 2022-05-30 |
0.3769 EUR |
185,106.9911 ALGO |
0.3523 EUR |
0.3513 EUR |
0.3894 EUR |
0.3894 EUR |
| 2022-05-29 |
0.3377 EUR |
69,931.5241 ALGO |
0.3370 EUR |
0.3288 EUR |
0.3531 EUR |
0.3531 EUR |
| 2022-05-28 |
0.3402 EUR |
96,622.6431 ALGO |
0.3415 EUR |
0.3310 EUR |
0.3460 EUR |
0.3415 EUR |
| 2022-05-27 |
0.3408 EUR |
201,509.9295 ALGO |
0.3556 EUR |
0.3316 EUR |
0.3564 EUR |
0.3363 EUR |
| 2022-05-26 |
0.3588 EUR |
247,224.2620 ALGO |
0.3813 EUR |
0.3449 EUR |
0.3826 EUR |
0.3583 EUR |
| 2022-05-25 |
0.3866 EUR |
324,386.8973 ALGO |
0.3850 EUR |
0.3756 EUR |
0.3905 EUR |
0.3807 EUR |
| 2022-05-24 |
0.3830 EUR |
165,228.6476 ALGO |
0.3900 EUR |
0.3657 EUR |
0.3950 EUR |
0.3900 EUR |
| 2022-05-23 |
0.4098 EUR |
108,976.9551 ALGO |
0.4191 EUR |
0.3862 EUR |
0.4243 EUR |
0.3889 EUR |
| 2022-05-22 |
0.4150 EUR |
23,059.9795 ALGO |
0.4074 EUR |
0.4036 EUR |
0.4238 EUR |
0.4229 EUR |
| 2022-05-21 |
0.4080 EUR |
41,223.7097 ALGO |
0.4096 EUR |
0.3989 EUR |
0.4187 EUR |
0.4119 EUR |
| 2022-05-20 |
0.4146 EUR |
142,029.1114 ALGO |
0.4216 EUR |
0.3983 EUR |
0.4302 EUR |
0.4153 EUR |
| 2022-05-19 |
0.4216 EUR |
261,353.9079 ALGO |
0.4205 EUR |
0.4015 EUR |
0.4374 EUR |
0.4154 EUR |
| 2022-05-18 |
0.4375 EUR |
337,607.0271 ALGO |
0.4695 EUR |
0.4180 EUR |
0.4746 EUR |
0.4216 EUR |
| 2022-05-17 |
0.4664 EUR |
272,003.2310 ALGO |
0.4421 EUR |
0.4418 EUR |
0.4800 EUR |
0.4699 EUR |
| 2022-05-16 |
0.4416 EUR |
326,372.6170 ALGO |
0.4693 EUR |
0.4200 EUR |
0.4693 EUR |
0.4350 EUR |
| 2022-05-15 |
0.4441 EUR |
493,720.4003 ALGO |
0.4444 EUR |
0.4262 EUR |
0.4680 EUR |
0.4680 EUR |
| 2022-05-14 |
0.4278 EUR |
108,636.7539 ALGO |
0.4233 EUR |
0.4020 EUR |
0.4537 EUR |
0.4444 EUR |
| 2022-05-13 |
0.4515 EUR |
378,682.9078 ALGO |
0.4085 EUR |
0.3991 EUR |
0.4892 EUR |
0.4227 EUR |
| 2022-05-12 |
0.3865 EUR |
709,498.8214 ALGO |
0.4301 EUR |
0.3300 EUR |
0.4572 EUR |
0.4038 EUR |
| 2022-05-11 |
0.4612 EUR |
965,116.7635 ALGO |
0.5568 EUR |
0.3900 EUR |
0.5692 EUR |
0.4227 EUR |
| 2022-05-10 |
0.5784 EUR |
417,272.4859 ALGO |
0.5500 EUR |
0.5250 EUR |
0.6250 EUR |
0.5501 EUR |
| 2022-05-09 |
0.6304 EUR |
786,743.7705 ALGO |
0.6993 EUR |
0.5622 EUR |
0.7168 EUR |
0.5634 EUR |
| 2022-05-08 |
0.7114 EUR |
296,684.6501 ALGO |
0.7098 EUR |
0.6719 EUR |
0.7442 EUR |
0.6889 EUR |
| 2022-05-07 |
0.7015 EUR |
443,870.4039 ALGO |
0.6610 EUR |
0.6407 EUR |
0.7337 EUR |
0.7148 EUR |
| 2022-05-06 |
0.6521 EUR |
383,583.0869 ALGO |
0.6036 EUR |
0.5940 EUR |
0.6791 EUR |
0.6587 EUR |
| 2022-05-05 |
0.6254 EUR |
172,150.4909 ALGO |
0.6752 EUR |
0.5843 EUR |
0.6856 EUR |
0.5996 EUR |
| 2022-05-04 |
0.6425 EUR |
253,703.2743 ALGO |
0.6380 EUR |
0.6200 EUR |
0.6741 EUR |
0.6663 EUR |
| 2022-05-03 |
0.6717 EUR |
480,363.0354 ALGO |
0.5859 EUR |
0.5859 EUR |
0.7076 EUR |
0.6295 EUR |
| 2022-05-02 |
0.5753 EUR |
158,755.8032 ALGO |
0.5718 EUR |
0.5518 EUR |
0.6138 EUR |
0.5881 EUR |
| 2022-05-01 |
0.5555 EUR |
100,505.6711 ALGO |
0.5391 EUR |
0.5355 EUR |
0.5733 EUR |
0.5712 EUR |
| 2022-04-30 |
0.5737 EUR |
121,927.2189 ALGO |
0.6056 EUR |
0.5110 EUR |
0.6069 EUR |
0.5385 EUR |
| 2022-04-29 |
0.6279 EUR |
287,477.8143 ALGO |
0.6629 EUR |
0.5881 EUR |
0.6721 EUR |
0.6028 EUR |
| 2022-04-28 |
0.6464 EUR |
244,572.1243 ALGO |
0.6333 EUR |
0.6328 EUR |
0.6796 EUR |
0.6595 EUR |
| 2022-04-27 |
0.6305 EUR |
118,746.7683 ALGO |
0.6168 EUR |
0.6160 EUR |
0.6407 EUR |
0.6356 EUR |
| 2022-04-26 |
0.6533 EUR |
274,840.2055 ALGO |
0.6571 EUR |
0.6056 EUR |
0.6806 EUR |
0.6091 EUR |
| 2022-04-25 |
0.6350 EUR |
97,425.4797 ALGO |
0.6474 EUR |
0.6110 EUR |
0.6586 EUR |
0.6574 EUR |
| 2022-04-24 |
0.6523 EUR |
75,119.4713 ALGO |
0.6579 EUR |
0.6462 EUR |
0.6619 EUR |
0.6526 EUR |
| 2022-04-23 |
0.6645 EUR |
49,797.5896 ALGO |
0.6689 EUR |
0.6544 EUR |
0.6709 EUR |
0.6555 EUR |