Identifier on Bitvavo: AERGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.1490 EUR |
2,558,676.3369 AERGO |
0.1561 EUR |
0.1459 EUR |
0.1561 EUR |
0.1484 EUR |
| 2025-05-04 |
0.1630 EUR |
6,314,886.4488 AERGO |
0.1768 EUR |
0.1536 EUR |
0.1803 EUR |
0.1597 EUR |
| 2025-05-03 |
0.1789 EUR |
17,211,647.7397 AERGO |
0.1455 EUR |
0.1447 EUR |
0.2018 EUR |
0.1880 EUR |
| 2025-05-02 |
0.1438 EUR |
1,693,898.1488 AERGO |
0.1440 EUR |
0.1389 EUR |
0.1528 EUR |
0.1481 EUR |
| 2025-05-01 |
0.1454 EUR |
2,079,499.3840 AERGO |
0.1515 EUR |
0.1425 EUR |
0.1515 EUR |
0.1455 EUR |
| 2025-04-30 |
0.1485 EUR |
3,668,412.5117 AERGO |
0.1600 EUR |
0.1404 EUR |
0.1620 EUR |
0.1491 EUR |
| 2025-04-29 |
0.1629 EUR |
2,331,608.4018 AERGO |
0.1722 EUR |
0.1500 EUR |
0.1782 EUR |
0.1606 EUR |
| 2025-04-28 |
0.1744 EUR |
7,663,271.5245 AERGO |
0.1635 EUR |
0.1635 EUR |
0.1940 EUR |
0.1698 EUR |
| 2025-04-27 |
0.1683 EUR |
3,454,815.9801 AERGO |
0.1763 EUR |
0.1610 EUR |
0.1763 EUR |
0.1634 EUR |
| 2025-04-26 |
0.1780 EUR |
6,355,981.3621 AERGO |
0.1865 EUR |
0.1722 EUR |
0.1880 EUR |
0.1769 EUR |
| 2025-04-25 |
0.1902 EUR |
6,307,463.3377 AERGO |
0.1995 EUR |
0.1825 EUR |
0.2027 EUR |
0.1871 EUR |
| 2025-04-24 |
0.1899 EUR |
13,866,328.4670 AERGO |
0.1785 EUR |
0.1729 EUR |
0.2120 EUR |
0.1906 EUR |
| 2025-04-23 |
0.1870 EUR |
12,223,679.1698 AERGO |
0.1857 EUR |
0.1713 EUR |
0.1907 EUR |
0.1723 EUR |
| 2025-04-22 |
0.2115 EUR |
12,343,495.5409 AERGO |
0.2299 EUR |
0.1989 EUR |
0.2299 EUR |
0.2028 EUR |
| 2025-04-21 |
0.2356 EUR |
12,507,246.3437 AERGO |
0.2484 EUR |
0.2200 EUR |
0.2495 EUR |
0.2305 EUR |
| 2025-04-20 |
0.2470 EUR |
33,047,665.6789 AERGO |
0.2685 EUR |
0.2029 EUR |
0.2810 EUR |
0.2496 EUR |
| 2025-04-19 |
0.2618 EUR |
32,909,485.5379 AERGO |
0.2603 EUR |
0.2200 EUR |
0.3000 EUR |
0.2794 EUR |
| 2025-04-18 |
0.2035 EUR |
44,946,930.5068 AERGO |
0.1906 EUR |
0.1837 EUR |
0.2475 EUR |
0.2114 EUR |
| 2025-04-17 |
0.1535 EUR |
45,984,316.1070 AERGO |
0.1338 EUR |
0.1034 EUR |
0.2050 EUR |
0.1592 EUR |
| 2025-04-16 |
0.3536 EUR |
46,664,390.8442 AERGO |
0.3817 EUR |
0.1734 EUR |
0.6755 EUR |
0.2170 EUR |
| 2025-04-15 |
0.3557 EUR |
15,741,196.5499 AERGO |
0.3134 EUR |
0.2962 EUR |
0.4003 EUR |
0.3728 EUR |
| 2025-04-14 |
0.2906 EUR |
14,978,929.7875 AERGO |
0.2587 EUR |
0.2390 EUR |
0.3330 EUR |
0.3110 EUR |
| 2025-04-13 |
0.2444 EUR |
16,785,991.6624 AERGO |
0.2065 EUR |
0.1894 EUR |
0.2908 EUR |
0.2565 EUR |
| 2025-04-12 |
0.1817 EUR |
6,647,414.8511 AERGO |
0.1904 EUR |
0.1590 EUR |
0.1990 EUR |
0.1939 EUR |
| 2025-04-11 |
0.1931 EUR |
15,828,342.6495 AERGO |
0.1936 EUR |
0.1670 EUR |
0.2167 EUR |
0.1982 EUR |
| 2025-04-10 |
0.1629 EUR |
26,965,783.5995 AERGO |
0.1254 EUR |
0.1115 EUR |
0.2149 EUR |
0.1880 EUR |
| 2025-04-09 |
0.1210 EUR |
11,897,244.3995 AERGO |
0.1173 EUR |
0.1075 EUR |
0.1409 EUR |
0.1226 EUR |
| 2025-04-08 |
0.1218 EUR |
27,818,900.7420 AERGO |
0.0945 EUR |
0.0937 EUR |
0.1460 EUR |
0.1175 EUR |
| 2025-04-07 |
0.0872 EUR |
38,477,149.7765 AERGO |
0.0809 EUR |
0.0693 EUR |
0.1096 EUR |
0.0968 EUR |
| 2025-04-06 |
0.0622 EUR |
16,183,824.7844 AERGO |
0.0477 EUR |
0.0477 EUR |
0.0722 EUR |
0.0607 EUR |
| 2025-04-05 |
0.0470 EUR |
7,080.1952 AERGO |
0.0473 EUR |
0.0469 EUR |
0.0473 EUR |
0.0472 EUR |
| 2025-04-04 |
0.0466 EUR |
122,400.6053 AERGO |
0.0467 EUR |
0.0452 EUR |
0.0484 EUR |
0.0469 EUR |
| 2025-04-03 |
0.0462 EUR |
58,485.2500 AERGO |
0.0469 EUR |
0.0432 EUR |
0.0470 EUR |
0.0459 EUR |
| 2025-04-02 |
0.0507 EUR |
87,899.3709 AERGO |
0.0500 EUR |
0.0496 EUR |
0.0514 EUR |
0.0508 EUR |
| 2025-04-01 |
0.0523 EUR |
268,243.2261 AERGO |
0.0532 EUR |
0.0514 EUR |
0.0541 EUR |
0.0517 EUR |
| 2025-03-31 |
0.0548 EUR |
3,204,222.9901 AERGO |
0.0528 EUR |
0.0515 EUR |
0.0598 EUR |
0.0520 EUR |
| 2025-03-30 |
0.0539 EUR |
35,284.3676 AERGO |
0.0540 EUR |
0.0534 EUR |
0.0546 EUR |
0.0534 EUR |
| 2025-03-29 |
0.0543 EUR |
17,951.0480 AERGO |
0.0559 EUR |
0.0532 EUR |
0.0559 EUR |
0.0539 EUR |
| 2025-03-28 |
0.0594 EUR |
1,786,804.1518 AERGO |
0.0601 EUR |
0.0558 EUR |
0.0604 EUR |
0.0563 EUR |
| 2025-03-27 |
0.0615 EUR |
1,269,312.2632 AERGO |
0.0610 EUR |
0.0599 EUR |
0.0652 EUR |
0.0605 EUR |
| 2025-03-26 |
0.0609 EUR |
866,100.1233 AERGO |
0.0608 EUR |
0.0601 EUR |
0.0620 EUR |
0.0609 EUR |
| 2025-03-25 |
0.0601 EUR |
539,340.0873 AERGO |
0.0608 EUR |
0.0598 EUR |
0.0608 EUR |
0.0604 EUR |
| 2025-03-24 |
0.0600 EUR |
345,341.6073 AERGO |
0.0591 EUR |
0.0586 EUR |
0.0612 EUR |
0.0609 EUR |
| 2025-03-23 |
0.0599 EUR |
870,522.7070 AERGO |
0.0614 EUR |
0.0582 EUR |
0.0619 EUR |
0.0586 EUR |
| 2025-03-22 |
0.0626 EUR |
210,007.9652 AERGO |
0.0631 EUR |
0.0610 EUR |
0.0640 EUR |
0.0618 EUR |
| 2025-03-21 |
0.0646 EUR |
1,360,015.8510 AERGO |
0.0705 EUR |
0.0590 EUR |
0.0719 EUR |
0.0638 EUR |
| 2025-03-20 |
0.0664 EUR |
1,422,941.4651 AERGO |
0.0671 EUR |
0.0649 EUR |
0.0680 EUR |
0.0674 EUR |
| 2025-03-19 |
0.0697 EUR |
2,464,460.3813 AERGO |
0.0715 EUR |
0.0662 EUR |
0.0740 EUR |
0.0672 EUR |
| 2025-03-18 |
0.0759 EUR |
15,342,558.6617 AERGO |
0.0628 EUR |
0.0624 EUR |
0.0884 EUR |
0.0717 EUR |
| 2025-03-17 |
0.0631 EUR |
24,159.9278 AERGO |
0.0635 EUR |
0.0627 EUR |
0.0645 EUR |
0.0627 EUR |