Identifier on Bitstamp: algoeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-22 |
0.6698 EUR |
45,700.3178 ALGO |
0.6620 EUR |
0.6610 EUR |
0.6754 EUR |
0.6687 EUR |
| 2022-04-21 |
0.6860 EUR |
200,904.0404 ALGO |
0.6860 EUR |
0.6557 EUR |
0.7100 EUR |
0.6619 EUR |
| 2022-04-20 |
0.6943 EUR |
110,159.4777 ALGO |
0.7037 EUR |
0.6754 EUR |
0.7120 EUR |
0.6817 EUR |
| 2022-04-19 |
0.6941 EUR |
107,380.2259 ALGO |
0.6855 EUR |
0.6776 EUR |
0.7073 EUR |
0.7020 EUR |
| 2022-04-18 |
0.6642 EUR |
121,958.9314 ALGO |
0.6557 EUR |
0.6386 EUR |
0.6853 EUR |
0.6810 EUR |
| 2022-04-17 |
0.6773 EUR |
41,943.3617 ALGO |
0.6844 EUR |
0.6547 EUR |
0.6870 EUR |
0.6561 EUR |
| 2022-04-16 |
0.6861 EUR |
73,302.4058 ALGO |
0.6857 EUR |
0.6754 EUR |
0.6943 EUR |
0.6913 EUR |
| 2022-04-15 |
0.6794 EUR |
42,779.2376 ALGO |
0.6750 EUR |
0.6690 EUR |
0.6846 EUR |
0.6805 EUR |
| 2022-04-14 |
0.6784 EUR |
56,414.9466 ALGO |
0.6914 EUR |
0.6609 EUR |
0.6956 EUR |
0.6713 EUR |
| 2022-04-13 |
0.6762 EUR |
193,745.8205 ALGO |
0.6666 EUR |
0.6632 EUR |
0.6882 EUR |
0.6825 EUR |
| 2022-04-12 |
0.6647 EUR |
75,137.7003 ALGO |
0.6456 EUR |
0.6337 EUR |
0.6830 EUR |
0.6685 EUR |
| 2022-04-11 |
0.6532 EUR |
248,137.9096 ALGO |
0.6881 EUR |
0.6274 EUR |
0.6983 EUR |
0.6400 EUR |
| 2022-04-10 |
0.7136 EUR |
71,290.1088 ALGO |
0.7224 EUR |
0.6945 EUR |
0.7272 EUR |
0.6972 EUR |
| 2022-04-09 |
0.7132 EUR |
44,893.9047 ALGO |
0.7002 EUR |
0.6983 EUR |
0.7209 EUR |
0.7209 EUR |
| 2022-04-08 |
0.7242 EUR |
114,224.3963 ALGO |
0.7308 EUR |
0.6945 EUR |
0.7454 EUR |
0.6945 EUR |
| 2022-04-07 |
0.7285 EUR |
168,324.2816 ALGO |
0.7035 EUR |
0.6891 EUR |
0.7431 EUR |
0.7367 EUR |
| 2022-04-06 |
0.7313 EUR |
351,766.0260 ALGO |
0.7641 EUR |
0.7089 EUR |
0.7669 EUR |
0.7178 EUR |
| 2022-04-05 |
0.7997 EUR |
208,039.4791 ALGO |
0.8062 EUR |
0.7671 EUR |
0.8206 EUR |
0.7683 EUR |
| 2022-04-04 |
0.8056 EUR |
343,636.6693 ALGO |
0.8411 EUR |
0.7703 EUR |
0.8464 EUR |
0.8058 EUR |
| 2022-04-03 |
0.8425 EUR |
1,010,727.0771 ALGO |
0.8235 EUR |
0.8072 EUR |
0.8548 EUR |
0.8419 EUR |
| 2022-04-02 |
0.8647 EUR |
520,048.4000 ALGO |
0.8562 EUR |
0.8288 EUR |
0.8844 EUR |
0.8288 EUR |
| 2022-04-01 |
0.8409 EUR |
113,778.9729 ALGO |
0.8401 EUR |
0.8073 EUR |
0.8717 EUR |
0.8513 EUR |
| 2022-03-31 |
0.8555 EUR |
246,693.7447 ALGO |
0.8257 EUR |
0.8200 EUR |
0.8900 EUR |
0.8309 EUR |
| 2022-03-30 |
0.8333 EUR |
472,422.6790 ALGO |
0.8304 EUR |
0.7960 EUR |
0.8579 EUR |
0.8339 EUR |
| 2022-03-29 |
0.8372 EUR |
194,242.6831 ALGO |
0.8353 EUR |
0.8106 EUR |
0.8750 EUR |
0.8216 EUR |
| 2022-03-28 |
0.8728 EUR |
1,117,051.0075 ALGO |
0.8638 EUR |
0.8355 EUR |
0.8867 EUR |
0.8378 EUR |
| 2022-03-27 |
0.8405 EUR |
116,790.7446 ALGO |
0.8282 EUR |
0.8221 EUR |
0.8632 EUR |
0.8632 EUR |
| 2022-03-26 |
0.8252 EUR |
87,503.3408 ALGO |
0.8149 EUR |
0.7949 EUR |
0.8383 EUR |
0.8341 EUR |
| 2022-03-25 |
0.8325 EUR |
211,520.5600 ALGO |
0.8063 EUR |
0.8012 EUR |
0.8631 EUR |
0.8101 EUR |
| 2022-03-24 |
0.7940 EUR |
319,073.6351 ALGO |
0.7596 EUR |
0.7496 EUR |
0.8250 EUR |
0.8114 EUR |
| 2022-03-23 |
0.7475 EUR |
165,276.5511 ALGO |
0.7480 EUR |
0.7318 EUR |
0.7628 EUR |
0.7580 EUR |
| 2022-03-22 |
0.7486 EUR |
372,962.3548 ALGO |
0.7416 EUR |
0.7305 EUR |
0.7720 EUR |
0.7476 EUR |
| 2022-03-21 |
0.7126 EUR |
473,207.6755 ALGO |
0.6705 EUR |
0.6622 EUR |
0.7512 EUR |
0.7506 EUR |
| 2022-03-20 |
0.6821 EUR |
147,828.6114 ALGO |
0.6915 EUR |
0.6642 EUR |
0.7005 EUR |
0.6712 EUR |
| 2022-03-19 |
0.6943 EUR |
331,264.5299 ALGO |
0.6887 EUR |
0.6800 EUR |
0.7061 EUR |
0.6907 EUR |
| 2022-03-18 |
0.6743 EUR |
143,755.0950 ALGO |
0.6676 EUR |
0.6554 EUR |
0.6895 EUR |
0.6838 EUR |
| 2022-03-17 |
0.6666 EUR |
261,384.1259 ALGO |
0.6682 EUR |
0.6554 EUR |
0.6850 EUR |
0.6687 EUR |
| 2022-03-16 |
0.6504 EUR |
142,664.7448 ALGO |
0.6551 EUR |
0.6350 EUR |
0.6690 EUR |
0.6679 EUR |
| 2022-03-15 |
0.6346 EUR |
182,004.9483 ALGO |
0.6451 EUR |
0.6202 EUR |
0.6645 EUR |
0.6514 EUR |
| 2022-03-14 |
0.6365 EUR |
146,134.4338 ALGO |
0.6210 EUR |
0.6173 EUR |
0.6500 EUR |
0.6451 EUR |
| 2022-03-13 |
0.6395 EUR |
74,627.8997 ALGO |
0.6478 EUR |
0.6195 EUR |
0.6567 EUR |
0.6264 EUR |
| 2022-03-12 |
0.6510 EUR |
63,185.1325 ALGO |
0.6439 EUR |
0.6425 EUR |
0.6628 EUR |
0.6511 EUR |
| 2022-03-11 |
0.6489 EUR |
195,771.3111 ALGO |
0.6636 EUR |
0.6396 EUR |
0.6636 EUR |
0.6507 EUR |
| 2022-03-10 |
0.6696 EUR |
145,495.9514 ALGO |
0.6910 EUR |
0.6547 EUR |
0.7060 EUR |
0.6682 EUR |
| 2022-03-09 |
0.6961 EUR |
123,671.0449 ALGO |
0.6793 EUR |
0.6769 EUR |
0.7065 EUR |
0.6932 EUR |
| 2022-03-08 |
0.6787 EUR |
83,992.5439 ALGO |
0.6716 EUR |
0.6673 EUR |
0.6935 EUR |
0.6787 EUR |
| 2022-03-07 |
0.6856 EUR |
102,155.1146 ALGO |
0.6815 EUR |
0.6642 EUR |
0.7052 EUR |
0.6794 EUR |
| 2022-03-06 |
0.6993 EUR |
148,184.5733 ALGO |
0.7079 EUR |
0.6819 EUR |
0.7154 EUR |
0.6888 EUR |
| 2022-03-05 |
0.7025 EUR |
143,085.3117 ALGO |
0.6897 EUR |
0.6778 EUR |
0.7108 EUR |
0.7081 EUR |
| 2022-03-04 |
0.7131 EUR |
104,825.2964 ALGO |
0.7198 EUR |
0.6888 EUR |
0.7411 EUR |
0.6955 EUR |