Identifier on Bitvavo: AERGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0559 EUR |
581,637.9564 AERGO |
0.0572 EUR |
0.0536 EUR |
0.0592 EUR |
0.0543 EUR |
| 2025-12-19 |
0.0576 EUR |
1,717,833.8217 AERGO |
0.0587 EUR |
0.0556 EUR |
0.0635 EUR |
0.0567 EUR |
| 2025-12-18 |
0.0575 EUR |
2,158,897.9745 AERGO |
0.0506 EUR |
0.0501 EUR |
0.0649 EUR |
0.0576 EUR |
| 2025-12-17 |
0.0524 EUR |
1,448,186.4413 AERGO |
0.0510 EUR |
0.0477 EUR |
0.0556 EUR |
0.0488 EUR |
| 2025-12-16 |
0.0503 EUR |
1,161,457.2888 AERGO |
0.0468 EUR |
0.0443 EUR |
0.0544 EUR |
0.0497 EUR |
| 2025-12-15 |
0.0505 EUR |
431,322.4668 AERGO |
0.0531 EUR |
0.0470 EUR |
0.0536 EUR |
0.0474 EUR |
| 2025-12-14 |
0.0552 EUR |
2,053,979.4203 AERGO |
0.0572 EUR |
0.0505 EUR |
0.0590 EUR |
0.0505 EUR |
| 2025-12-13 |
0.0558 EUR |
5,018,537.7628 AERGO |
0.0450 EUR |
0.0450 EUR |
0.0664 EUR |
0.0553 EUR |
| 2025-12-12 |
0.0449 EUR |
27,626.5738 AERGO |
0.0449 EUR |
0.0440 EUR |
0.0453 EUR |
0.0440 EUR |
| 2025-12-11 |
0.0452 EUR |
116,481.3171 AERGO |
0.0455 EUR |
0.0443 EUR |
0.0473 EUR |
0.0444 EUR |
| 2025-12-10 |
0.0476 EUR |
135,832.8600 AERGO |
0.0470 EUR |
0.0468 EUR |
0.0490 EUR |
0.0479 EUR |
| 2025-12-09 |
0.0472 EUR |
40,000.6294 AERGO |
0.0464 EUR |
0.0462 EUR |
0.0485 EUR |
0.0479 EUR |
| 2025-12-08 |
0.0475 EUR |
34,927.6182 AERGO |
0.0473 EUR |
0.0471 EUR |
0.0478 EUR |
0.0474 EUR |
| 2025-12-07 |
0.0478 EUR |
69,058.3394 AERGO |
0.0486 EUR |
0.0468 EUR |
0.0486 EUR |
0.0477 EUR |
| 2025-12-06 |
0.0484 EUR |
3,166.9385 AERGO |
0.0477 EUR |
0.0477 EUR |
0.0491 EUR |
0.0490 EUR |
| 2025-12-05 |
0.0503 EUR |
405,161.9907 AERGO |
0.0492 EUR |
0.0483 EUR |
0.0516 EUR |
0.0483 EUR |
| 2025-12-04 |
0.0500 EUR |
38,669.5737 AERGO |
0.0503 EUR |
0.0496 EUR |
0.0503 EUR |
0.0500 EUR |
| 2025-12-03 |
0.0498 EUR |
30,381.9091 AERGO |
0.0500 EUR |
0.0487 EUR |
0.0504 EUR |
0.0496 EUR |
| 2025-12-02 |
0.0489 EUR |
139,350.3237 AERGO |
0.0484 EUR |
0.0469 EUR |
0.0503 EUR |
0.0497 EUR |
| 2025-12-01 |
0.0472 EUR |
165,822.2203 AERGO |
0.0520 EUR |
0.0462 EUR |
0.0520 EUR |
0.0476 EUR |
| 2025-11-30 |
0.0546 EUR |
54,139.8449 AERGO |
0.0534 EUR |
0.0521 EUR |
0.0549 EUR |
0.0524 EUR |
| 2025-11-29 |
0.0541 EUR |
120,721.9599 AERGO |
0.0545 EUR |
0.0522 EUR |
0.0559 EUR |
0.0545 EUR |
| 2025-11-28 |
0.0540 EUR |
225,204.6696 AERGO |
0.0540 EUR |
0.0512 EUR |
0.0554 EUR |
0.0513 EUR |
| 2025-11-27 |
0.0542 EUR |
281,953.5492 AERGO |
0.0511 EUR |
0.0507 EUR |
0.0562 EUR |
0.0545 EUR |
| 2025-11-26 |
0.0515 EUR |
98,548.7600 AERGO |
0.0525 EUR |
0.0495 EUR |
0.0525 EUR |
0.0519 EUR |
| 2025-11-25 |
0.0516 EUR |
267,027.4446 AERGO |
0.0508 EUR |
0.0505 EUR |
0.0531 EUR |
0.0510 EUR |
| 2025-11-24 |
0.0526 EUR |
45,453.0477 AERGO |
0.0510 EUR |
0.0489 EUR |
0.0534 EUR |
0.0529 EUR |
| 2025-11-23 |
0.0541 EUR |
1,743,015.1614 AERGO |
0.0532 EUR |
0.0516 EUR |
0.0571 EUR |
0.0540 EUR |
| 2025-11-22 |
0.0513 EUR |
101,194.0423 AERGO |
0.0498 EUR |
0.0498 EUR |
0.0537 EUR |
0.0518 EUR |
| 2025-11-21 |
0.0530 EUR |
111,891.4517 AERGO |
0.0556 EUR |
0.0491 EUR |
0.0556 EUR |
0.0507 EUR |
| 2025-11-20 |
0.0576 EUR |
76,320.1425 AERGO |
0.0594 EUR |
0.0555 EUR |
0.0612 EUR |
0.0573 EUR |
| 2025-11-19 |
0.0593 EUR |
12,380.5384 AERGO |
0.0592 EUR |
0.0584 EUR |
0.0601 EUR |
0.0601 EUR |
| 2025-11-18 |
0.0595 EUR |
28,166.9610 AERGO |
0.0597 EUR |
0.0590 EUR |
0.0606 EUR |
0.0606 EUR |
| 2025-11-17 |
0.0616 EUR |
68,103.9780 AERGO |
0.0620 EUR |
0.0584 EUR |
0.0630 EUR |
0.0584 EUR |
| 2025-11-16 |
0.0605 EUR |
181,593.6325 AERGO |
0.0623 EUR |
0.0585 EUR |
0.0638 EUR |
0.0603 EUR |
| 2025-11-15 |
0.0632 EUR |
257,241.2611 AERGO |
0.0645 EUR |
0.0614 EUR |
0.0646 EUR |
0.0628 EUR |
| 2025-11-14 |
0.0634 EUR |
600,822.9506 AERGO |
0.0590 EUR |
0.0590 EUR |
0.0656 EUR |
0.0644 EUR |
| 2025-11-13 |
0.0601 EUR |
61,058.5098 AERGO |
0.0610 EUR |
0.0585 EUR |
0.0628 EUR |
0.0589 EUR |
| 2025-11-12 |
0.0659 EUR |
642,620.9421 AERGO |
0.0610 EUR |
0.0609 EUR |
0.0680 EUR |
0.0613 EUR |
| 2025-11-11 |
0.0643 EUR |
961,529.9571 AERGO |
0.0611 EUR |
0.0609 EUR |
0.0697 EUR |
0.0630 EUR |
| 2025-11-10 |
0.0616 EUR |
94,504.0402 AERGO |
0.0620 EUR |
0.0607 EUR |
0.0631 EUR |
0.0608 EUR |
| 2025-11-09 |
0.0611 EUR |
100,880.5503 AERGO |
0.0612 EUR |
0.0603 EUR |
0.0624 EUR |
0.0612 EUR |
| 2025-11-08 |
0.0622 EUR |
59,254.7718 AERGO |
0.0627 EUR |
0.0603 EUR |
0.0630 EUR |
0.0605 EUR |
| 2025-11-07 |
0.0594 EUR |
75,202.3317 AERGO |
0.0582 EUR |
0.0575 EUR |
0.0613 EUR |
0.0613 EUR |
| 2025-11-06 |
0.0579 EUR |
69,085.3193 AERGO |
0.0584 EUR |
0.0569 EUR |
0.0598 EUR |
0.0588 EUR |
| 2025-11-05 |
0.0563 EUR |
11,555.6767 AERGO |
0.0561 EUR |
0.0546 EUR |
0.0583 EUR |
0.0583 EUR |
| 2025-11-04 |
0.0592 EUR |
100,089.4172 AERGO |
0.0585 EUR |
0.0565 EUR |
0.0624 EUR |
0.0569 EUR |
| 2025-11-03 |
0.0590 EUR |
68,868.4935 AERGO |
0.0620 EUR |
0.0572 EUR |
0.0620 EUR |
0.0572 EUR |
| 2025-11-02 |
0.0629 EUR |
18,135.3371 AERGO |
0.0639 EUR |
0.0627 EUR |
0.0641 EUR |
0.0630 EUR |
| 2025-11-01 |
0.0628 EUR |
16,651.7282 AERGO |
0.0628 EUR |
0.0619 EUR |
0.0642 EUR |
0.0628 EUR |