Identifier on Bitvavo: AERGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |