Identifier on Bitvavo: AERGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
0.0642 EUR |
35,414.6879 AERGO |
0.0658 EUR |
0.0625 EUR |
0.0659 EUR |
0.0625 EUR |
| 2025-03-15 |
0.0649 EUR |
14,139.4686 AERGO |
0.0656 EUR |
0.0647 EUR |
0.0656 EUR |
0.0649 EUR |
| 2025-03-14 |
0.0642 EUR |
25,011.2388 AERGO |
0.0654 EUR |
0.0645 EUR |
0.0654 EUR |
0.0647 EUR |
| 2025-03-13 |
0.0637 EUR |
67,057.1434 AERGO |
0.0632 EUR |
0.0616 EUR |
0.0657 EUR |
0.0621 EUR |
| 2025-03-12 |
0.0613 EUR |
19,189.6599 AERGO |
0.0602 EUR |
0.0597 EUR |
0.0623 EUR |
0.0606 EUR |
| 2025-03-11 |
0.0554 EUR |
14,440.0717 AERGO |
0.0581 EUR |
0.0537 EUR |
0.0598 EUR |
0.0593 EUR |
| 2025-03-10 |
0.0599 EUR |
23,041.8085 AERGO |
0.0598 EUR |
0.0594 EUR |
0.0631 EUR |
0.0629 EUR |
| 2025-03-09 |
0.0598 EUR |
29,869.2319 AERGO |
0.0596 EUR |
0.0586 EUR |
0.0650 EUR |
0.0598 EUR |
| 2025-03-08 |
0.0653 EUR |
14,400.6846 AERGO |
0.0655 EUR |
0.0648 EUR |
0.0662 EUR |
0.0654 EUR |
| 2025-03-07 |
0.0659 EUR |
25,032.3158 AERGO |
0.0637 EUR |
0.0637 EUR |
0.0668 EUR |
0.0665 EUR |
| 2025-03-06 |
0.0676 EUR |
7,056.0887 AERGO |
0.0687 EUR |
0.0664 EUR |
0.0692 EUR |
0.0664 EUR |
| 2025-03-05 |
0.0664 EUR |
117,487.6694 AERGO |
0.0672 EUR |
0.0655 EUR |
0.0701 EUR |
0.0668 EUR |
| 2025-03-04 |
0.0684 EUR |
354,702.7118 AERGO |
0.0680 EUR |
0.0638 EUR |
0.0777 EUR |
0.0689 EUR |
| 2025-03-03 |
0.0893 EUR |
198.9700 AERGO |
0.0886 EUR |
0.0886 EUR |
0.0886 EUR |
0.0886 EUR |
| 2025-03-02 |
0.0889 EUR |
20,887.0819 AERGO |
0.0852 EUR |
0.0852 EUR |
0.0914 EUR |
0.0860 EUR |
| 2025-03-01 |
0.0844 EUR |
6,973.0794 AERGO |
0.0863 EUR |
0.0831 EUR |
0.0865 EUR |
0.0832 EUR |
| 2025-02-28 |
0.0813 EUR |
29,639.8493 AERGO |
0.0806 EUR |
0.0792 EUR |
0.0853 EUR |
0.0811 EUR |
| 2025-02-27 |
0.0850 EUR |
12,567.7567 AERGO |
0.0851 EUR |
0.0840 EUR |
0.0852 EUR |
0.0852 EUR |
| 2025-02-26 |
0.0828 EUR |
4,163.1899 AERGO |
0.0819 EUR |
0.0813 EUR |
0.0831 EUR |
0.0813 EUR |
| 2025-02-25 |
0.0820 EUR |
59,052.4454 AERGO |
0.0808 EUR |
0.0786 EUR |
0.0830 EUR |
0.0824 EUR |
| 2025-02-24 |
0.0879 EUR |
3,026.5065 AERGO |
0.0898 EUR |
0.0837 EUR |
0.0898 EUR |
0.0837 EUR |
| 2025-02-23 |
0.0930 EUR |
55,364.1507 AERGO |
0.0924 EUR |
0.0905 EUR |
0.0948 EUR |
0.0917 EUR |
| 2025-02-22 |
0.0899 EUR |
5,137.7781 AERGO |
0.0900 EUR |
0.0889 EUR |
0.0905 EUR |
0.0902 EUR |
| 2025-02-21 |
0.0923 EUR |
8,126.0195 AERGO |
0.0927 EUR |
0.0878 EUR |
0.0930 EUR |
0.0897 EUR |
| 2025-02-20 |
0.0911 EUR |
35,467.9319 AERGO |
0.0885 EUR |
0.0878 EUR |
0.0929 EUR |
0.0926 EUR |
| 2025-02-19 |
0.0862 EUR |
289.1824 AERGO |
0.0866 EUR |
0.0837 EUR |
0.0871 EUR |
0.0871 EUR |
| 2025-02-18 |
0.0841 EUR |
27,434.1339 AERGO |
0.0835 EUR |
0.0823 EUR |
0.0863 EUR |
0.0832 EUR |
| 2025-02-17 |
0.0877 EUR |
94,574.0348 AERGO |
0.0895 EUR |
0.0844 EUR |
0.0915 EUR |
0.0858 EUR |
| 2025-02-16 |
0.0874 EUR |
154,114.1169 AERGO |
0.0857 EUR |
0.0848 EUR |
0.0890 EUR |
0.0880 EUR |
| 2025-02-15 |
0.0854 EUR |
10,655.2190 AERGO |
0.0870 EUR |
0.0848 EUR |
0.0870 EUR |
0.0849 EUR |
| 2025-02-14 |
0.0871 EUR |
159,201.3663 AERGO |
0.0864 EUR |
0.0850 EUR |
0.0886 EUR |
0.0883 EUR |
| 2025-02-13 |
0.0855 EUR |
17,322.3892 AERGO |
0.0848 EUR |
0.0848 EUR |
0.0864 EUR |
0.0863 EUR |
| 2025-02-12 |
0.0841 EUR |
25,762.6938 AERGO |
0.0821 EUR |
0.0821 EUR |
0.0865 EUR |
0.0831 EUR |
| 2025-02-11 |
0.0862 EUR |
13,107.2271 AERGO |
0.0864 EUR |
0.0845 EUR |
0.0888 EUR |
0.0845 EUR |
| 2025-02-10 |
0.0846 EUR |
30,038.5504 AERGO |
0.0840 EUR |
0.0827 EUR |
0.0857 EUR |
0.0857 EUR |
| 2025-02-09 |
0.0854 EUR |
56,675.8522 AERGO |
0.0831 EUR |
0.0831 EUR |
0.0879 EUR |
0.0840 EUR |
| 2025-02-08 |
0.0812 EUR |
2,980.9728 AERGO |
0.0788 EUR |
0.0788 EUR |
0.0836 EUR |
0.0826 EUR |
| 2025-02-07 |
0.0807 EUR |
19,672.7315 AERGO |
0.0799 EUR |
0.0785 EUR |
0.0809 EUR |
0.0785 EUR |
| 2025-02-06 |
0.0780 EUR |
44,802.9371 AERGO |
0.0816 EUR |
0.0772 EUR |
0.0816 EUR |
0.0783 EUR |
| 2025-02-05 |
0.0824 EUR |
42,904.1519 AERGO |
0.0836 EUR |
0.0796 EUR |
0.0838 EUR |
0.0813 EUR |
| 2025-02-04 |
0.0814 EUR |
57,992.8550 AERGO |
0.0850 EUR |
0.0791 EUR |
0.0854 EUR |
0.0810 EUR |
| 2025-02-03 |
0.0790 EUR |
210,402.5740 AERGO |
0.0800 EUR |
0.0675 EUR |
0.0859 EUR |
0.0842 EUR |
| 2025-02-02 |
0.0873 EUR |
85,394.2676 AERGO |
0.0961 EUR |
0.0832 EUR |
0.0961 EUR |
0.0851 EUR |
| 2025-02-01 |
0.1005 EUR |
23,124.0076 AERGO |
0.1031 EUR |
0.0947 EUR |
0.1031 EUR |
0.0971 EUR |
| 2025-01-31 |
0.1044 EUR |
23,552.7714 AERGO |
0.1026 EUR |
0.1016 EUR |
0.1048 EUR |
0.1020 EUR |
| 2025-01-30 |
0.1032 EUR |
12,116.7570 AERGO |
0.1029 EUR |
0.1026 EUR |
0.1042 EUR |
0.1037 EUR |
| 2025-01-29 |
0.1004 EUR |
3,764.0319 AERGO |
0.1003 EUR |
0.0987 EUR |
0.1025 EUR |
0.1021 EUR |
| 2025-01-28 |
0.1028 EUR |
31,430.6774 AERGO |
0.1050 EUR |
0.0982 EUR |
0.1050 EUR |
0.0982 EUR |
| 2025-01-27 |
0.1012 EUR |
53,870.5836 AERGO |
0.1058 EUR |
0.0965 EUR |
0.1058 EUR |
0.1010 EUR |
| 2025-01-26 |
0.1107 EUR |
45,402.7008 AERGO |
0.1086 EUR |
0.1086 EUR |
0.1124 EUR |
0.1112 EUR |