Identifier on Bitvavo: AERGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0503 EUR |
405,161.9907 AERGO |
0.0492 EUR |
0.0483 EUR |
0.0516 EUR |
0.0483 EUR |
| 2025-12-04 |
0.0500 EUR |
38,669.5737 AERGO |
0.0503 EUR |
0.0496 EUR |
0.0503 EUR |
0.0500 EUR |
| 2025-12-03 |
0.0498 EUR |
30,381.9091 AERGO |
0.0500 EUR |
0.0487 EUR |
0.0504 EUR |
0.0496 EUR |
| 2025-12-02 |
0.0489 EUR |
139,350.3237 AERGO |
0.0484 EUR |
0.0469 EUR |
0.0503 EUR |
0.0497 EUR |
| 2025-12-01 |
0.0472 EUR |
165,822.2203 AERGO |
0.0520 EUR |
0.0462 EUR |
0.0520 EUR |
0.0476 EUR |
| 2025-11-30 |
0.0546 EUR |
54,139.8449 AERGO |
0.0534 EUR |
0.0521 EUR |
0.0549 EUR |
0.0524 EUR |
| 2025-11-29 |
0.0541 EUR |
120,721.9599 AERGO |
0.0545 EUR |
0.0522 EUR |
0.0559 EUR |
0.0545 EUR |
| 2025-11-28 |
0.0540 EUR |
225,204.6696 AERGO |
0.0540 EUR |
0.0512 EUR |
0.0554 EUR |
0.0513 EUR |
| 2025-11-27 |
0.0542 EUR |
281,953.5492 AERGO |
0.0511 EUR |
0.0507 EUR |
0.0562 EUR |
0.0545 EUR |
| 2025-11-26 |
0.0515 EUR |
98,548.7600 AERGO |
0.0525 EUR |
0.0495 EUR |
0.0525 EUR |
0.0519 EUR |
| 2025-11-25 |
0.0516 EUR |
267,027.4446 AERGO |
0.0508 EUR |
0.0505 EUR |
0.0531 EUR |
0.0510 EUR |
| 2025-11-24 |
0.0526 EUR |
45,453.0477 AERGO |
0.0510 EUR |
0.0489 EUR |
0.0534 EUR |
0.0529 EUR |
| 2025-11-23 |
0.0541 EUR |
1,743,015.1614 AERGO |
0.0532 EUR |
0.0516 EUR |
0.0571 EUR |
0.0540 EUR |
| 2025-11-22 |
0.0513 EUR |
101,194.0423 AERGO |
0.0498 EUR |
0.0498 EUR |
0.0537 EUR |
0.0518 EUR |
| 2025-11-21 |
0.0530 EUR |
111,891.4517 AERGO |
0.0556 EUR |
0.0491 EUR |
0.0556 EUR |
0.0507 EUR |
| 2025-11-20 |
0.0576 EUR |
76,320.1425 AERGO |
0.0594 EUR |
0.0555 EUR |
0.0612 EUR |
0.0573 EUR |
| 2025-11-19 |
0.0593 EUR |
12,380.5384 AERGO |
0.0592 EUR |
0.0584 EUR |
0.0601 EUR |
0.0601 EUR |
| 2025-11-18 |
0.0595 EUR |
28,166.9610 AERGO |
0.0597 EUR |
0.0590 EUR |
0.0606 EUR |
0.0606 EUR |
| 2025-11-17 |
0.0616 EUR |
68,103.9780 AERGO |
0.0620 EUR |
0.0584 EUR |
0.0630 EUR |
0.0584 EUR |
| 2025-11-16 |
0.0605 EUR |
181,593.6325 AERGO |
0.0623 EUR |
0.0585 EUR |
0.0638 EUR |
0.0603 EUR |
| 2025-11-15 |
0.0632 EUR |
257,241.2611 AERGO |
0.0645 EUR |
0.0614 EUR |
0.0646 EUR |
0.0628 EUR |
| 2025-11-14 |
0.0634 EUR |
600,822.9506 AERGO |
0.0590 EUR |
0.0590 EUR |
0.0656 EUR |
0.0644 EUR |
| 2025-11-13 |
0.0601 EUR |
61,058.5098 AERGO |
0.0610 EUR |
0.0585 EUR |
0.0628 EUR |
0.0589 EUR |
| 2025-11-12 |
0.0659 EUR |
642,620.9421 AERGO |
0.0610 EUR |
0.0609 EUR |
0.0680 EUR |
0.0613 EUR |
| 2025-11-11 |
0.0643 EUR |
961,529.9571 AERGO |
0.0611 EUR |
0.0609 EUR |
0.0697 EUR |
0.0630 EUR |
| 2025-11-10 |
0.0616 EUR |
94,504.0402 AERGO |
0.0620 EUR |
0.0607 EUR |
0.0631 EUR |
0.0608 EUR |
| 2025-11-09 |
0.0611 EUR |
100,880.5503 AERGO |
0.0612 EUR |
0.0603 EUR |
0.0624 EUR |
0.0612 EUR |
| 2025-11-08 |
0.0622 EUR |
59,254.7718 AERGO |
0.0627 EUR |
0.0603 EUR |
0.0630 EUR |
0.0605 EUR |
| 2025-11-07 |
0.0594 EUR |
75,202.3317 AERGO |
0.0582 EUR |
0.0575 EUR |
0.0613 EUR |
0.0613 EUR |
| 2025-11-06 |
0.0579 EUR |
69,085.3193 AERGO |
0.0584 EUR |
0.0569 EUR |
0.0598 EUR |
0.0588 EUR |
| 2025-11-05 |
0.0563 EUR |
11,555.6767 AERGO |
0.0561 EUR |
0.0546 EUR |
0.0583 EUR |
0.0583 EUR |
| 2025-11-04 |
0.0592 EUR |
100,089.4172 AERGO |
0.0585 EUR |
0.0565 EUR |
0.0624 EUR |
0.0569 EUR |
| 2025-11-03 |
0.0590 EUR |
68,868.4935 AERGO |
0.0620 EUR |
0.0572 EUR |
0.0620 EUR |
0.0572 EUR |
| 2025-11-02 |
0.0629 EUR |
18,135.3371 AERGO |
0.0639 EUR |
0.0627 EUR |
0.0641 EUR |
0.0630 EUR |
| 2025-11-01 |
0.0628 EUR |
16,651.7282 AERGO |
0.0628 EUR |
0.0619 EUR |
0.0642 EUR |
0.0628 EUR |
| 2025-10-31 |
0.0625 EUR |
11,330.1598 AERGO |
0.0607 EUR |
0.0607 EUR |
0.0636 EUR |
0.0630 EUR |
| 2025-10-30 |
0.0620 EUR |
71,915.2049 AERGO |
0.0639 EUR |
0.0598 EUR |
0.0645 EUR |
0.0618 EUR |
| 2025-10-29 |
0.0643 EUR |
57,910.9175 AERGO |
0.0626 EUR |
0.0626 EUR |
0.0662 EUR |
0.0637 EUR |
| 2025-10-28 |
0.0675 EUR |
680,544.5108 AERGO |
0.0666 EUR |
0.0636 EUR |
0.0711 EUR |
0.0650 EUR |
| 2025-10-27 |
0.0671 EUR |
73,908.2876 AERGO |
0.0668 EUR |
0.0656 EUR |
0.0692 EUR |
0.0658 EUR |
| 2025-10-26 |
0.0674 EUR |
14,838.1247 AERGO |
0.0669 EUR |
0.0669 EUR |
0.0673 EUR |
0.0673 EUR |
| 2025-10-25 |
0.0673 EUR |
148.1915 AERGO |
0.0679 EUR |
0.0654 EUR |
0.0679 EUR |
0.0654 EUR |
| 2025-10-24 |
0.0666 EUR |
49,861.1281 AERGO |
0.0665 EUR |
0.0651 EUR |
0.0681 EUR |
0.0667 EUR |
| 2025-10-23 |
0.0634 EUR |
3,234.1589 AERGO |
0.0634 EUR |
0.0634 EUR |
0.0655 EUR |
0.0646 EUR |
| 2025-10-22 |
0.0659 EUR |
29,766.0551 AERGO |
0.0642 EUR |
0.0628 EUR |
0.0656 EUR |
0.0648 EUR |
| 2025-10-21 |
0.0655 EUR |
154,507.4815 AERGO |
0.0659 EUR |
0.0630 EUR |
0.0677 EUR |
0.0664 EUR |
| 2025-10-20 |
0.0665 EUR |
440,318.5502 AERGO |
0.0661 EUR |
0.0650 EUR |
0.0690 EUR |
0.0664 EUR |
| 2025-10-19 |
0.0643 EUR |
15,263.8903 AERGO |
0.0645 EUR |
0.0621 EUR |
0.0648 EUR |
0.0648 EUR |
| 2025-10-18 |
0.0638 EUR |
3,128.9503 AERGO |
0.0643 EUR |
0.0621 EUR |
0.0643 EUR |
0.0629 EUR |
| 2025-10-17 |
0.0615 EUR |
154,182.7248 AERGO |
0.0641 EUR |
0.0600 EUR |
0.0653 EUR |
0.0621 EUR |