Crypto exchange Bitvavo
Market Aergo (AERGO) / EUR
Identifier on Bitvavo: AERGO-EUR12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2024-07-30 | 0.0937 EUR | 36,371.9374 AERGO | 0.0926 EUR | 0.0924 EUR | 0.0960 EUR | 0.0926 EUR |
2024-07-29 | 0.0956 EUR | 370,418.1966 AERGO | 0.0947 EUR | 0.0928 EUR | 0.0993 EUR | 0.0933 EUR |
2024-07-28 | 0.0995 EUR | 4,221,352.7669 AERGO | 0.0924 EUR | 0.0911 EUR | 0.1161 EUR | 0.0917 EUR |
2024-07-27 | 0.0911 EUR | 66,603.1696 AERGO | 0.0894 EUR | 0.0894 EUR | 0.0932 EUR | 0.0932 EUR |
2024-07-26 | 0.0884 EUR | 73,922.2243 AERGO | 0.0865 EUR | 0.0865 EUR | 0.0901 EUR | 0.0901 EUR |
2024-07-25 | 0.0856 EUR | 39,697.1940 AERGO | 0.0891 EUR | 0.0830 EUR | 0.0891 EUR | 0.0842 EUR |
2024-07-24 | 0.0915 EUR | 69,329.1065 AERGO | 0.0899 EUR | 0.0892 EUR | 0.0923 EUR | 0.0892 EUR |
2024-07-23 | 0.0905 EUR | 371,366.0212 AERGO | 0.0954 EUR | 0.0884 EUR | 0.0954 EUR | 0.0899 EUR |
2024-07-22 | 0.0909 EUR | 20,605.7019 AERGO | 0.0929 EUR | 0.0896 EUR | 0.0929 EUR | 0.0902 EUR |
2024-07-21 | 0.0939 EUR | 204,761.6542 AERGO | 0.0928 EUR | 0.0909 EUR | 0.0977 EUR | 0.0937 EUR |
2024-07-20 | 0.0920 EUR | 160,852.8281 AERGO | 0.0926 EUR | 0.0911 EUR | 0.0936 EUR | 0.0926 EUR |
2024-07-19 | 0.0925 EUR | 861,564.6648 AERGO | 0.0918 EUR | 0.0879 EUR | 0.0963 EUR | 0.0916 EUR |
2024-07-18 | 0.0902 EUR | 77,232.7118 AERGO | 0.0890 EUR | 0.0869 EUR | 0.0915 EUR | 0.0869 EUR |
2024-07-17 | 0.0897 EUR | 123,609.6153 AERGO | 0.0901 EUR | 0.0879 EUR | 0.0905 EUR | 0.0885 EUR |
2024-07-16 | 0.0878 EUR | 44,796.4846 AERGO | 0.0894 EUR | 0.0860 EUR | 0.0899 EUR | 0.0890 EUR |
2024-07-15 | 0.0868 EUR | 59,301.5799 AERGO | 0.0866 EUR | 0.0861 EUR | 0.0888 EUR | 0.0886 EUR |
2024-07-14 | 0.0859 EUR | 175,720.8048 AERGO | 0.0844 EUR | 0.0843 EUR | 0.0868 EUR | 0.0868 EUR |
2024-07-13 | 0.0843 EUR | 105,646.5215 AERGO | 0.0840 EUR | 0.0828 EUR | 0.0853 EUR | 0.0848 EUR |
2024-07-12 | 0.0844 EUR | 303,326.5717 AERGO | 0.0819 EUR | 0.0819 EUR | 0.0869 EUR | 0.0842 EUR |
2024-07-11 | 0.0840 EUR | 269,437.3862 AERGO | 0.0829 EUR | 0.0818 EUR | 0.0848 EUR | 0.0826 EUR |
2024-07-10 | 0.0821 EUR | 103,131.4038 AERGO | 0.0803 EUR | 0.0802 EUR | 0.0837 EUR | 0.0836 EUR |
2024-07-09 | 0.0794 EUR | 70,815.1626 AERGO | 0.0771 EUR | 0.0771 EUR | 0.0803 EUR | 0.0801 EUR |
2024-07-08 | 0.0767 EUR | 80,321.6475 AERGO | 0.0750 EUR | 0.0728 EUR | 0.0780 EUR | 0.0774 EUR |
2024-07-07 | 0.0775 EUR | 160,481.7755 AERGO | 0.0793 EUR | 0.0755 EUR | 0.0793 EUR | 0.0755 EUR |
2024-07-06 | 0.0753 EUR | 150,742.3873 AERGO | 0.0741 EUR | 0.0733 EUR | 0.0791 EUR | 0.0791 EUR |
2024-07-05 | 0.0708 EUR | 103,463.7608 AERGO | 0.0747 EUR | 0.0666 EUR | 0.0747 EUR | 0.0747 EUR |
2024-07-04 | 0.0784 EUR | 106,789.9039 AERGO | 0.0802 EUR | 0.0748 EUR | 0.0804 EUR | 0.0770 EUR |
2024-07-03 | 0.0820 EUR | 347,495.2312 AERGO | 0.0841 EUR | 0.0809 EUR | 0.0841 EUR | 0.0816 EUR |
2024-07-02 | 0.0843 EUR | 155,101.3050 AERGO | 0.0848 EUR | 0.0835 EUR | 0.0854 EUR | 0.0841 EUR |
2024-07-01 | 0.0866 EUR | 211,060.8835 AERGO | 0.0873 EUR | 0.0846 EUR | 0.0882 EUR | 0.0854 EUR |
2024-06-30 | 0.0870 EUR | 325,290.7598 AERGO | 0.0880 EUR | 0.0818 EUR | 0.0902 EUR | 0.0875 EUR |
2024-06-29 | 0.0869 EUR | 160,480.5660 AERGO | 0.0861 EUR | 0.0845 EUR | 0.0881 EUR | 0.0846 EUR |
2024-06-28 | 0.0881 EUR | 1,076,320.1897 AERGO | 0.0878 EUR | 0.0856 EUR | 0.0918 EUR | 0.0856 EUR |
2024-06-27 | 0.0862 EUR | 525,695.3420 AERGO | 0.0845 EUR | 0.0828 EUR | 0.0886 EUR | 0.0880 EUR |
2024-06-26 | 0.0856 EUR | 672,099.9671 AERGO | 0.0845 EUR | 0.0836 EUR | 0.0875 EUR | 0.0853 EUR |
2024-06-25 | 0.0837 EUR | 593,915.3509 AERGO | 0.0810 EUR | 0.0803 EUR | 0.0853 EUR | 0.0847 EUR |
2024-06-24 | 0.0794 EUR | 366,109.3576 AERGO | 0.0813 EUR | 0.0771 EUR | 0.0819 EUR | 0.0805 EUR |
2024-06-23 | 0.0841 EUR | 460,294.6585 AERGO | 0.0844 EUR | 0.0810 EUR | 0.0861 EUR | 0.0814 EUR |
2024-06-22 | 0.0844 EUR | 1,614,690.7662 AERGO | 0.0818 EUR | 0.0815 EUR | 0.0866 EUR | 0.0849 EUR |
2024-06-21 | 0.0818 EUR | 586,713.3279 AERGO | 0.0806 EUR | 0.0797 EUR | 0.0832 EUR | 0.0821 EUR |
2024-06-20 | 0.0816 EUR | 2,926,909.0210 AERGO | 0.0826 EUR | 0.0801 EUR | 0.0838 EUR | 0.0812 EUR |
12