Identifier on Bitvavo: AERGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0876 EUR |
19,588.1803 AERGO |
0.0861 EUR |
0.0850 EUR |
0.0896 EUR |
0.0894 EUR |
| 2024-10-03 |
0.0844 EUR |
28,712.1052 AERGO |
0.0872 EUR |
0.0834 EUR |
0.0872 EUR |
0.0843 EUR |
| 2024-10-02 |
0.0860 EUR |
36,670.2822 AERGO |
0.0871 EUR |
0.0846 EUR |
0.0879 EUR |
0.0854 EUR |
| 2024-10-01 |
0.0895 EUR |
65,295.4520 AERGO |
0.0946 EUR |
0.0844 EUR |
0.0963 EUR |
0.0851 EUR |
| 2024-09-30 |
0.0960 EUR |
39,087.6254 AERGO |
0.0991 EUR |
0.0935 EUR |
0.0991 EUR |
0.0941 EUR |
| 2024-09-29 |
0.0999 EUR |
239,926.4812 AERGO |
0.0979 EUR |
0.0971 EUR |
0.1009 EUR |
0.0989 EUR |
| 2024-09-28 |
0.0983 EUR |
23,237.3054 AERGO |
0.0991 EUR |
0.0966 EUR |
0.1000 EUR |
0.0970 EUR |
| 2024-09-27 |
0.0988 EUR |
52,618.7672 AERGO |
0.0984 EUR |
0.0968 EUR |
0.1012 EUR |
0.0991 EUR |
| 2024-09-26 |
0.0974 EUR |
45,631.5845 AERGO |
0.0960 EUR |
0.0953 EUR |
0.0992 EUR |
0.0992 EUR |
| 2024-09-25 |
0.0980 EUR |
77,752.9089 AERGO |
0.1002 EUR |
0.0963 EUR |
0.1002 EUR |
0.0975 EUR |
| 2024-09-24 |
0.1046 EUR |
587,002.0305 AERGO |
0.1009 EUR |
0.0993 EUR |
0.1103 EUR |
0.1006 EUR |
| 2024-09-23 |
0.0989 EUR |
138,379.9994 AERGO |
0.0972 EUR |
0.0972 EUR |
0.0996 EUR |
0.0994 EUR |
| 2024-09-22 |
0.1007 EUR |
210,278.4249 AERGO |
0.1040 EUR |
0.0972 EUR |
0.1040 EUR |
0.0991 EUR |
| 2024-09-21 |
0.0989 EUR |
888,343.0469 AERGO |
0.0953 EUR |
0.0938 EUR |
0.1017 EUR |
0.1008 EUR |
| 2024-09-20 |
0.0992 EUR |
2,284,556.2368 AERGO |
0.0917 EUR |
0.0916 EUR |
0.1048 EUR |
0.0931 EUR |
| 2024-09-19 |
0.0893 EUR |
659,116.5159 AERGO |
0.0866 EUR |
0.0856 EUR |
0.0919 EUR |
0.0909 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 |