Identifier on Bitvavo: AERGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-31 |
0.0919 EUR |
13,757.2002 AERGO |
0.0923 EUR |
0.0897 EUR |
0.0933 EUR |
0.0913 EUR |
| 2024-07-30 |
0.0937 EUR |
36,371.9374 AERGO |
0.0926 EUR |
0.0924 EUR |
0.0960 EUR |
0.0926 EUR |