Identifier on Bitvavo: AGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.2869 EUR |
61,262.8370 AGLD |
1.3051 EUR |
1.2536 EUR |
1.3118 EUR |
1.2804 EUR |
| 2024-11-21 |
1.2846 EUR |
17,046.3954 AGLD |
1.2604 EUR |
1.2357 EUR |
1.3229 EUR |
1.3114 EUR |
| 2024-11-20 |
1.2875 EUR |
55,699.3058 AGLD |
1.3300 EUR |
1.2225 EUR |
1.3372 EUR |
1.2694 EUR |
| 2024-11-19 |
1.3782 EUR |
34,947.5538 AGLD |
1.4141 EUR |
1.3351 EUR |
1.4215 EUR |
1.3535 EUR |
| 2024-11-18 |
1.3898 EUR |
55,973.3782 AGLD |
1.3830 EUR |
1.3690 EUR |
1.4354 EUR |
1.4098 EUR |
| 2024-11-17 |
1.3605 EUR |
120,014.0099 AGLD |
1.3588 EUR |
1.2946 EUR |
1.4103 EUR |
1.3842 EUR |
| 2024-11-16 |
1.3686 EUR |
182,110.0033 AGLD |
1.4100 EUR |
1.3255 EUR |
1.4279 EUR |
1.3674 EUR |
| 2024-11-15 |
1.3553 EUR |
275,162.7883 AGLD |
1.3681 EUR |
1.2803 EUR |
1.3940 EUR |
1.3666 EUR |
| 2024-11-14 |
1.6103 EUR |
1,714,654.2601 AGLD |
1.8824 EUR |
1.3912 EUR |
1.9475 EUR |
1.4087 EUR |
| 2024-11-13 |
2.2586 EUR |
4,360,781.1175 AGLD |
1.2316 EUR |
1.1343 EUR |
3.0052 EUR |
1.7539 EUR |
| 2024-11-12 |
1.3362 EUR |
332,412.4980 AGLD |
1.4796 EUR |
1.2353 EUR |
1.5161 EUR |
1.2639 EUR |
| 2024-11-11 |
1.4849 EUR |
110,494.2487 AGLD |
1.5127 EUR |
1.4449 EUR |
1.5508 EUR |
1.4701 EUR |
| 2024-11-10 |
1.4684 EUR |
228,326.9045 AGLD |
1.3038 EUR |
1.3038 EUR |
1.5900 EUR |
1.4441 EUR |
| 2024-11-09 |
1.2290 EUR |
17,821.1587 AGLD |
1.2413 EUR |
1.2078 EUR |
1.2624 EUR |
1.2601 EUR |
| 2024-11-08 |
1.2348 EUR |
13,812.1657 AGLD |
1.2407 EUR |
1.2058 EUR |
1.2576 EUR |
1.2309 EUR |
| 2024-11-07 |
1.2597 EUR |
61,816.9996 AGLD |
1.2562 EUR |
1.2254 EUR |
1.2951 EUR |
1.2419 EUR |
| 2024-11-06 |
1.2460 EUR |
96,845.0571 AGLD |
1.1416 EUR |
1.1416 EUR |
1.3092 EUR |
1.2404 EUR |
| 2024-11-05 |
1.1872 EUR |
85,772.3093 AGLD |
1.1385 EUR |
1.1000 EUR |
1.2645 EUR |
1.1772 EUR |
| 2024-11-04 |
1.1127 EUR |
158,410.2307 AGLD |
1.0951 EUR |
1.0741 EUR |
1.1421 EUR |
1.1322 EUR |
| 2024-11-03 |
1.1233 EUR |
380,801.9222 AGLD |
1.0496 EUR |
1.0172 EUR |
1.2090 EUR |
1.1071 EUR |
| 2024-11-02 |
1.0358 EUR |
177,391.2024 AGLD |
0.9963 EUR |
0.9960 EUR |
1.0621 EUR |
1.0439 EUR |
| 2024-11-01 |
0.9878 EUR |
55,976.9337 AGLD |
0.9183 EUR |
0.8954 EUR |
1.0056 EUR |
0.9894 EUR |
| 2024-10-31 |
0.9332 EUR |
8,136.1984 AGLD |
0.9921 EUR |
0.9126 EUR |
0.9921 EUR |
0.9178 EUR |
| 2024-10-30 |
0.9929 EUR |
4,381.6941 AGLD |
0.9757 EUR |
0.9757 EUR |
1.0139 EUR |
0.9835 EUR |
| 2024-10-29 |
0.9803 EUR |
15,824.5949 AGLD |
0.9568 EUR |
0.9568 EUR |
0.9995 EUR |
0.9728 EUR |
| 2024-10-28 |
0.9119 EUR |
11,740.4158 AGLD |
0.9173 EUR |
0.9027 EUR |
0.9218 EUR |
0.9154 EUR |
| 2024-10-27 |
0.9266 EUR |
10,894.5558 AGLD |
0.9115 EUR |
0.8972 EUR |
0.9431 EUR |
0.9355 EUR |
| 2024-10-26 |
0.9340 EUR |
32,356.2266 AGLD |
0.9723 EUR |
0.8986 EUR |
0.9723 EUR |
0.9236 EUR |
| 2024-10-25 |
0.9989 EUR |
11,818.9807 AGLD |
1.0020 EUR |
0.9719 EUR |
1.0128 EUR |
1.0007 EUR |
| 2024-10-24 |
1.0145 EUR |
12,270.9946 AGLD |
1.0296 EUR |
1.0015 EUR |
1.0384 EUR |
1.0198 EUR |
| 2024-10-23 |
1.0026 EUR |
94,167.7594 AGLD |
0.9805 EUR |
0.9644 EUR |
1.0500 EUR |
1.0500 EUR |
| 2024-10-22 |
0.9967 EUR |
60,196.0089 AGLD |
1.1316 EUR |
0.9681 EUR |
1.1401 EUR |
0.9826 EUR |
| 2024-10-21 |
1.1217 EUR |
9,261.5851 AGLD |
1.1652 EUR |
1.0906 EUR |
1.1715 EUR |
1.1160 EUR |
| 2024-10-20 |
1.1554 EUR |
51,874.4468 AGLD |
1.0906 EUR |
1.0906 EUR |
1.2011 EUR |
1.1793 EUR |
| 2024-10-19 |
1.0690 EUR |
16,568.7317 AGLD |
1.1059 EUR |
1.0624 EUR |
1.1132 EUR |
1.0933 EUR |
| 2024-10-18 |
1.0844 EUR |
16,560.6942 AGLD |
1.0246 EUR |
1.0241 EUR |
1.1134 EUR |
1.0935 EUR |
| 2024-10-17 |
1.0297 EUR |
57,960.4169 AGLD |
1.0380 EUR |
1.0055 EUR |
1.0706 EUR |
1.0272 EUR |
| 2024-10-16 |
1.0508 EUR |
26,617.4112 AGLD |
1.0827 EUR |
1.0259 EUR |
1.0936 EUR |
1.0267 EUR |
| 2024-10-15 |
1.0562 EUR |
88,676.9537 AGLD |
0.9777 EUR |
0.9777 EUR |
1.1196 EUR |
1.0597 EUR |
| 2024-10-14 |
0.9459 EUR |
6,900.2558 AGLD |
0.9229 EUR |
0.9226 EUR |
0.9731 EUR |
0.9698 EUR |
| 2024-10-13 |
0.9307 EUR |
6,994.5927 AGLD |
0.9203 EUR |
0.9126 EUR |
0.9435 EUR |
0.9313 EUR |
| 2024-10-12 |
0.9491 EUR |
2,435.3618 AGLD |
0.9482 EUR |
0.9234 EUR |
0.9639 EUR |
0.9276 EUR |
| 2024-10-11 |
0.9076 EUR |
28,089.5562 AGLD |
0.8868 EUR |
0.8805 EUR |
0.9594 EUR |
0.9468 EUR |
| 2024-10-10 |
0.8862 EUR |
10,283.9079 AGLD |
0.8902 EUR |
0.8624 EUR |
0.8997 EUR |
0.8798 EUR |
| 2024-10-09 |
0.8594 EUR |
4,498.5310 AGLD |
0.8697 EUR |
0.8555 EUR |
0.8777 EUR |
0.8650 EUR |
| 2024-10-08 |
0.8720 EUR |
1,173.1710 AGLD |
0.8782 EUR |
0.8636 EUR |
0.8792 EUR |
0.8697 EUR |
| 2024-10-07 |
0.8798 EUR |
2,293.4893 AGLD |
0.8737 EUR |
0.8663 EUR |
0.8936 EUR |
0.8748 EUR |
| 2024-10-06 |
0.8521 EUR |
1,805.0993 AGLD |
0.8501 EUR |
0.8465 EUR |
0.8611 EUR |
0.8558 EUR |
| 2024-10-05 |
0.8402 EUR |
4,083.2621 AGLD |
0.8252 EUR |
0.8234 EUR |
0.8500 EUR |
0.8234 EUR |
| 2024-10-04 |
0.8042 EUR |
3,983.3423 AGLD |
0.8048 EUR |
0.7931 EUR |
0.8191 EUR |
0.8171 EUR |