Crypto exchange Bitvavo
Market Aergo (AERGO) / EUR
Identifier on Bitvavo: AERGO-EUR12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2024-09-19 | 0.0876 EUR | 409,511.5788 AERGO | 0.0866 EUR | 0.0856 EUR | 0.0917 EUR | 0.0915 EUR |
2024-09-18 | 0.0846 EUR | 283,414.1947 AERGO | 0.0870 EUR | 0.0817 EUR | 0.0876 EUR | 0.0849 EUR |
2024-09-17 | 0.0853 EUR | 374,518.6769 AERGO | 0.0848 EUR | 0.0832 EUR | 0.0879 EUR | 0.0874 EUR |
2024-09-16 | 0.0869 EUR | 2,217,300.0990 AERGO | 0.0910 EUR | 0.0821 EUR | 0.0952 EUR | 0.0833 EUR |
2024-09-15 | 0.0896 EUR | 3,533,546.6421 AERGO | 0.0846 EUR | 0.0846 EUR | 0.0938 EUR | 0.0902 EUR |
2024-09-14 | 0.0852 EUR | 220,536.7839 AERGO | 0.0872 EUR | 0.0835 EUR | 0.0872 EUR | 0.0844 EUR |
2024-09-13 | 0.0874 EUR | 772,590.3031 AERGO | 0.0872 EUR | 0.0850 EUR | 0.0904 EUR | 0.0873 EUR |
2024-09-12 | 0.0866 EUR | 2,884,888.5707 AERGO | 0.0875 EUR | 0.0851 EUR | 0.0890 EUR | 0.0868 EUR |
2024-09-11 | 0.0901 EUR | 3,731,114.9241 AERGO | 0.0930 EUR | 0.0863 EUR | 0.0954 EUR | 0.0877 EUR |
2024-09-10 | 0.0954 EUR | 15,248,849.2777 AERGO | 0.0801 EUR | 0.0797 EUR | 0.1039 EUR | 0.0943 EUR |
2024-09-09 | 0.0770 EUR | 9,876.4562 AERGO | 0.0766 EUR | 0.0765 EUR | 0.0792 EUR | 0.0792 EUR |
2024-09-08 | 0.0757 EUR | 8,418.6379 AERGO | 0.0757 EUR | 0.0755 EUR | 0.0763 EUR | 0.0755 EUR |
2024-09-07 | 0.0749 EUR | 12,355.7683 AERGO | 0.0747 EUR | 0.0747 EUR | 0.0756 EUR | 0.0748 EUR |
2024-09-06 | 0.0751 EUR | 20,668.4757 AERGO | 0.0750 EUR | 0.0727 EUR | 0.0760 EUR | 0.0727 EUR |
2024-09-05 | 0.0750 EUR | 2,076.5851 AERGO | 0.0756 EUR | 0.0744 EUR | 0.0760 EUR | 0.0744 EUR |
2024-09-04 | 0.0760 EUR | 319,945.5333 AERGO | 0.0761 EUR | 0.0734 EUR | 0.0794 EUR | 0.0771 EUR |
2024-09-03 | 0.0773 EUR | 9,929.1209 AERGO | 0.0768 EUR | 0.0763 EUR | 0.0784 EUR | 0.0763 EUR |
2024-09-02 | 0.0766 EUR | 2,566.1167 AERGO | 0.0762 EUR | 0.0748 EUR | 0.0775 EUR | 0.0775 EUR |
2024-09-01 | 0.0774 EUR | 12,978.1427 AERGO | 0.0782 EUR | 0.0764 EUR | 0.0788 EUR | 0.0776 EUR |
2024-08-31 | 0.0787 EUR | 188.2047 AERGO | 0.0785 EUR | 0.0785 EUR | 0.0790 EUR | 0.0790 EUR |
2024-08-30 | 0.0769 EUR | 38,595.0229 AERGO | 0.0775 EUR | 0.0764 EUR | 0.0798 EUR | 0.0798 EUR |
2024-08-29 | 0.0795 EUR | 32,756.7178 AERGO | 0.0788 EUR | 0.0777 EUR | 0.0811 EUR | 0.0787 EUR |
2024-08-28 | 0.0793 EUR | 1,421.7607 AERGO | 0.0795 EUR | 0.0780 EUR | 0.0805 EUR | 0.0799 EUR |
2024-08-27 | 0.0817 EUR | 5,392.6946 AERGO | 0.0837 EUR | 0.0787 EUR | 0.0837 EUR | 0.0787 EUR |
2024-08-26 | 0.0845 EUR | 27,981.0874 AERGO | 0.0864 EUR | 0.0831 EUR | 0.0865 EUR | 0.0831 EUR |
2024-08-25 | 0.0865 EUR | 6,915.1429 AERGO | 0.0874 EUR | 0.0846 EUR | 0.0876 EUR | 0.0868 EUR |
2024-08-24 | 0.0887 EUR | 61,411.0430 AERGO | 0.0885 EUR | 0.0875 EUR | 0.0899 EUR | 0.0876 EUR |
2024-08-23 | 0.0863 EUR | 209,633.8913 AERGO | 0.0857 EUR | 0.0848 EUR | 0.0891 EUR | 0.0890 EUR |
2024-08-22 | 0.0860 EUR | 38,230.5590 AERGO | 0.0869 EUR | 0.0853 EUR | 0.0877 EUR | 0.0858 EUR |
2024-08-21 | 0.0867 EUR | 30,703.4381 AERGO | 0.0851 EUR | 0.0842 EUR | 0.0879 EUR | 0.0861 EUR |
2024-08-20 | 0.0840 EUR | 34,432.5291 AERGO | 0.0842 EUR | 0.0823 EUR | 0.0854 EUR | 0.0838 EUR |
2024-08-19 | 0.0847 EUR | 241,629.3795 AERGO | 0.0801 EUR | 0.0801 EUR | 0.0866 EUR | 0.0833 EUR |
2024-08-18 | 0.0794 EUR | 2,368.8275 AERGO | 0.0787 EUR | 0.0782 EUR | 0.0808 EUR | 0.0808 EUR |
2024-08-17 | 0.0789 EUR | 201,626.3058 AERGO | 0.0779 EUR | 0.0775 EUR | 0.0801 EUR | 0.0791 EUR |
2024-08-16 | 0.0771 EUR | 4,318.3177 AERGO | 0.0786 EUR | 0.0767 EUR | 0.0791 EUR | 0.0780 EUR |
2024-08-15 | 0.0823 EUR | 325,789.5876 AERGO | 0.0814 EUR | 0.0786 EUR | 0.0853 EUR | 0.0789 EUR |
2024-08-14 | 0.0810 EUR | 36,088.0795 AERGO | 0.0812 EUR | 0.0794 EUR | 0.0822 EUR | 0.0822 EUR |
2024-08-13 | 0.0794 EUR | 18,969.4468 AERGO | 0.0802 EUR | 0.0782 EUR | 0.0813 EUR | 0.0811 EUR |
2024-08-12 | 0.0790 EUR | 101,703.0687 AERGO | 0.0796 EUR | 0.0759 EUR | 0.0812 EUR | 0.0798 EUR |
2024-08-11 | 0.0850 EUR | 1,152,805.0631 AERGO | 0.0822 EUR | 0.0798 EUR | 0.0880 EUR | 0.0804 EUR |
2024-08-10 | 0.0816 EUR | 80,266.9321 AERGO | 0.0818 EUR | 0.0811 EUR | 0.0825 EUR | 0.0821 EUR |
2024-08-09 | 0.0805 EUR | 257,964.5989 AERGO | 0.0791 EUR | 0.0788 EUR | 0.0825 EUR | 0.0796 EUR |
2024-08-08 | 0.0776 EUR | 237,112.6227 AERGO | 0.0746 EUR | 0.0744 EUR | 0.0798 EUR | 0.0782 EUR |
2024-08-07 | 0.0747 EUR | 338,765.5071 AERGO | 0.0747 EUR | 0.0704 EUR | 0.0780 EUR | 0.0712 EUR |
2024-08-06 | 0.0713 EUR | 34,368.9681 AERGO | 0.0697 EUR | 0.0697 EUR | 0.0737 EUR | 0.0734 EUR |
2024-08-05 | 0.0665 EUR | 567,990.3634 AERGO | 0.0700 EUR | 0.0607 EUR | 0.0786 EUR | 0.0682 EUR |
2024-08-04 | 0.0753 EUR | 388,502.1617 AERGO | 0.0778 EUR | 0.0724 EUR | 0.0783 EUR | 0.0753 EUR |
2024-08-03 | 0.0765 EUR | 83,253.6628 AERGO | 0.0804 EUR | 0.0755 EUR | 0.0804 EUR | 0.0758 EUR |
2024-08-02 | 0.0841 EUR | 67,782.6326 AERGO | 0.0839 EUR | 0.0811 EUR | 0.0852 EUR | 0.0811 EUR |
2024-08-01 | 0.0846 EUR | 28,570.9459 AERGO | 0.0883 EUR | 0.0836 EUR | 0.0891 EUR | 0.0839 EUR |
12