Identifier on Bitvavo: ALGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
1.4631 EUR |
987,378.5630 ALGO |
1.4860 EUR |
1.3909 EUR |
1.5222 EUR |
1.5107 EUR |
| 2021-10-11 |
1.5270 EUR |
608,293.4618 ALGO |
1.5247 EUR |
1.4533 EUR |
1.5848 EUR |
1.4745 EUR |
| 2021-10-10 |
1.5889 EUR |
327,207.8570 ALGO |
1.6268 EUR |
1.5352 EUR |
1.6337 EUR |
1.5452 EUR |
| 2021-10-09 |
1.6404 EUR |
383,610.7781 ALGO |
1.6404 EUR |
1.6101 EUR |
1.6843 EUR |
1.6369 EUR |
| 2021-10-08 |
1.6774 EUR |
837,885.0030 ALGO |
1.6344 EUR |
1.6251 EUR |
1.7318 EUR |
1.6563 EUR |
| 2021-10-07 |
1.6026 EUR |
1,282,064.6771 ALGO |
1.5683 EUR |
1.5134 EUR |
1.6777 EUR |
1.6240 EUR |
| 2021-10-06 |
1.6140 EUR |
1,605,790.5679 ALGO |
1.6836 EUR |
1.5365 EUR |
1.7088 EUR |
1.5787 EUR |
| 2021-10-05 |
1.7053 EUR |
876,768.3791 ALGO |
1.6726 EUR |
1.6543 EUR |
1.7759 EUR |
1.6813 EUR |
| 2021-10-04 |
1.7186 EUR |
1,956,533.1898 ALGO |
1.7069 EUR |
1.5921 EUR |
1.8047 EUR |
1.6584 EUR |
| 2021-10-03 |
1.6388 EUR |
1,344,706.2357 ALGO |
1.5265 EUR |
1.5000 EUR |
1.7200 EUR |
1.7184 EUR |
| 2021-10-02 |
1.5576 EUR |
841,725.3635 ALGO |
1.5263 EUR |
1.4734 EUR |
1.6270 EUR |
1.5701 EUR |
| 2021-10-01 |
1.4818 EUR |
1,113,191.9847 ALGO |
1.4060 EUR |
1.3788 EUR |
1.5653 EUR |
1.5123 EUR |
| 2021-09-30 |
1.3884 EUR |
843,263.0227 ALGO |
1.3805 EUR |
1.3391 EUR |
1.4317 EUR |
1.3976 EUR |
| 2021-09-29 |
1.4116 EUR |
992,884.2873 ALGO |
1.3395 EUR |
1.3295 EUR |
1.4977 EUR |
1.3616 EUR |
| 2021-09-28 |
1.4101 EUR |
911,061.0089 ALGO |
1.4295 EUR |
1.3617 EUR |
1.4699 EUR |
1.3654 EUR |
| 2021-09-27 |
1.5220 EUR |
1,123,275.2659 ALGO |
1.5123 EUR |
1.4349 EUR |
1.5899 EUR |
1.4389 EUR |
| 2021-09-26 |
1.4380 EUR |
1,016,668.9691 ALGO |
1.4775 EUR |
1.3437 EUR |
1.5193 EUR |
1.4907 EUR |
| 2021-09-25 |
1.4946 EUR |
800,583.7186 ALGO |
1.5268 EUR |
1.4482 EUR |
1.5477 EUR |
1.4796 EUR |
| 2021-09-24 |
1.5558 EUR |
2,478,794.0417 ALGO |
1.7064 EUR |
1.4366 EUR |
1.7064 EUR |
1.5383 EUR |
| 2021-09-23 |
1.6491 EUR |
2,598,133.4758 ALGO |
1.5750 EUR |
1.5353 EUR |
1.7500 EUR |
1.7037 EUR |
| 2021-09-22 |
1.5078 EUR |
1,796,977.9181 ALGO |
1.3439 EUR |
1.3232 EUR |
1.6169 EUR |
1.5640 EUR |
| 2021-09-21 |
1.4473 EUR |
2,252,237.8084 ALGO |
1.4141 EUR |
1.3000 EUR |
1.5567 EUR |
1.3751 EUR |
| 2021-09-20 |
1.4732 EUR |
3,100,723.2312 ALGO |
1.6846 EUR |
1.3022 EUR |
1.6864 EUR |
1.3984 EUR |
| 2021-09-19 |
1.7448 EUR |
1,328,520.0121 ALGO |
1.7686 EUR |
1.6600 EUR |
1.8424 EUR |
1.6695 EUR |
| 2021-09-18 |
1.7297 EUR |
1,470,363.2488 ALGO |
1.6418 EUR |
1.6187 EUR |
1.8197 EUR |
1.7948 EUR |
| 2021-09-17 |
1.6988 EUR |
1,698,641.7524 ALGO |
1.7355 EUR |
1.5100 EUR |
1.8353 EUR |
1.6368 EUR |
| 2021-09-16 |
1.7760 EUR |
3,193,421.0525 ALGO |
1.7028 EUR |
1.5786 EUR |
1.8888 EUR |
1.7417 EUR |
| 2021-09-15 |
1.7263 EUR |
1,483,119.2920 ALGO |
1.7275 EUR |
1.6916 EUR |
1.7740 EUR |
1.7053 EUR |
| 2021-09-14 |
1.7802 EUR |
2,117,731.4334 ALGO |
1.8367 EUR |
1.6801 EUR |
1.9220 EUR |
1.7214 EUR |
| 2021-09-13 |
1.8595 EUR |
4,227,391.2320 ALGO |
2.0206 EUR |
1.6743 EUR |
2.1608 EUR |
1.8321 EUR |
| 2021-09-12 |
1.9081 EUR |
4,874,281.5194 ALGO |
1.6863 EUR |
1.6200 EUR |
2.0886 EUR |
2.0568 EUR |
| 2021-09-11 |
1.7979 EUR |
4,014,912.3934 ALGO |
1.7052 EUR |
1.5800 EUR |
1.9381 EUR |
1.6987 EUR |
| 2021-09-10 |
1.7325 EUR |
6,592,443.2289 ALGO |
1.9465 EUR |
1.5401 EUR |
2.1000 EUR |
1.7033 EUR |
| 2021-09-09 |
1.8642 EUR |
10,226,749.5802 ALGO |
1.6205 EUR |
1.6001 EUR |
2.3050 EUR |
1.9319 EUR |
| 2021-09-08 |
1.4297 EUR |
10,283,206.8353 ALGO |
1.0743 EUR |
1.0465 EUR |
1.6108 EUR |
1.5577 EUR |
| 2021-09-07 |
1.1198 EUR |
1,514,946.6530 ALGO |
1.2375 EUR |
0.8612 EUR |
1.2778 EUR |
1.0746 EUR |
| 2021-09-06 |
1.1517 EUR |
1,125,004.6502 ALGO |
1.1071 EUR |
1.0622 EUR |
1.2452 EUR |
1.2452 EUR |
| 2021-09-05 |
1.0990 EUR |
972,390.1502 ALGO |
1.0171 EUR |
0.9990 EUR |
1.1490 EUR |
1.1047 EUR |
| 2021-09-04 |
1.0190 EUR |
268,529.0227 ALGO |
1.0286 EUR |
1.0011 EUR |
1.0438 EUR |
1.0175 EUR |
| 2021-09-03 |
1.0345 EUR |
629,491.4688 ALGO |
0.9631 EUR |
0.9346 EUR |
1.0716 EUR |
1.0226 EUR |
| 2021-09-02 |
0.9691 EUR |
461,703.9329 ALGO |
0.9801 EUR |
0.9456 EUR |
0.9950 EUR |
0.9655 EUR |
| 2021-09-01 |
0.9749 EUR |
605,660.7638 ALGO |
0.9420 EUR |
0.9161 EUR |
1.0052 EUR |
0.9759 EUR |
| 2021-08-31 |
0.9450 EUR |
1,559,849.3380 ALGO |
0.8650 EUR |
0.8542 EUR |
0.9893 EUR |
0.9327 EUR |
| 2021-08-30 |
0.8651 EUR |
433,699.6217 ALGO |
0.8631 EUR |
0.8300 EUR |
0.8952 EUR |
0.8898 EUR |
| 2021-08-29 |
0.8729 EUR |
233,851.4150 ALGO |
0.8788 EUR |
0.8510 EUR |
0.9044 EUR |
0.8714 EUR |
| 2021-08-28 |
0.8864 EUR |
311,409.8994 ALGO |
0.8994 EUR |
0.8665 EUR |
0.9105 EUR |
0.8754 EUR |
| 2021-08-27 |
0.8733 EUR |
522,698.2479 ALGO |
0.8423 EUR |
0.8165 EUR |
0.9030 EUR |
0.8948 EUR |
| 2021-08-26 |
0.8521 EUR |
294,626.0609 ALGO |
0.9042 EUR |
0.8291 EUR |
0.9131 EUR |
0.8561 EUR |
| 2021-08-25 |
0.8866 EUR |
555,895.3831 ALGO |
0.8847 EUR |
0.8524 EUR |
0.9185 EUR |
0.9059 EUR |
| 2021-08-24 |
0.9354 EUR |
766,329.1129 ALGO |
0.9875 EUR |
0.8630 EUR |
0.9886 EUR |
0.9108 EUR |