Identifier on Bitvavo: AERGO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-29 |
0.0795 EUR |
32,756.7178 AERGO |
0.0788 EUR |
0.0777 EUR |
0.0811 EUR |
0.0787 EUR |
| 2024-08-28 |
0.0793 EUR |
1,421.7607 AERGO |
0.0795 EUR |
0.0780 EUR |
0.0805 EUR |
0.0799 EUR |
| 2024-08-27 |
0.0817 EUR |
5,392.6946 AERGO |
0.0837 EUR |
0.0787 EUR |
0.0837 EUR |
0.0787 EUR |
| 2024-08-26 |
0.0845 EUR |
27,981.0874 AERGO |
0.0864 EUR |
0.0831 EUR |
0.0865 EUR |
0.0831 EUR |
| 2024-08-25 |
0.0865 EUR |
6,915.1429 AERGO |
0.0874 EUR |
0.0846 EUR |
0.0876 EUR |
0.0868 EUR |
| 2024-08-24 |
0.0887 EUR |
61,411.0430 AERGO |
0.0885 EUR |
0.0875 EUR |
0.0899 EUR |
0.0876 EUR |
| 2024-08-23 |
0.0863 EUR |
209,633.8913 AERGO |
0.0857 EUR |
0.0848 EUR |
0.0891 EUR |
0.0890 EUR |
| 2024-08-22 |
0.0860 EUR |
38,230.5590 AERGO |
0.0869 EUR |
0.0853 EUR |
0.0877 EUR |
0.0858 EUR |
| 2024-08-21 |
0.0867 EUR |
30,703.4381 AERGO |
0.0851 EUR |
0.0842 EUR |
0.0879 EUR |
0.0861 EUR |
| 2024-08-20 |
0.0840 EUR |
34,432.5291 AERGO |
0.0842 EUR |
0.0823 EUR |
0.0854 EUR |
0.0838 EUR |
| 2024-08-19 |
0.0847 EUR |
241,629.3795 AERGO |
0.0801 EUR |
0.0801 EUR |
0.0866 EUR |
0.0833 EUR |
| 2024-08-18 |
0.0794 EUR |
2,368.8275 AERGO |
0.0787 EUR |
0.0782 EUR |
0.0808 EUR |
0.0808 EUR |
| 2024-08-17 |
0.0789 EUR |
201,626.3058 AERGO |
0.0779 EUR |
0.0775 EUR |
0.0801 EUR |
0.0791 EUR |
| 2024-08-16 |
0.0771 EUR |
4,318.3177 AERGO |
0.0786 EUR |
0.0767 EUR |
0.0791 EUR |
0.0780 EUR |
| 2024-08-15 |
0.0823 EUR |
325,789.5876 AERGO |
0.0814 EUR |
0.0786 EUR |
0.0853 EUR |
0.0789 EUR |
| 2024-08-14 |
0.0810 EUR |
36,088.0795 AERGO |
0.0812 EUR |
0.0794 EUR |
0.0822 EUR |
0.0822 EUR |
| 2024-08-13 |
0.0794 EUR |
18,969.4468 AERGO |
0.0802 EUR |
0.0782 EUR |
0.0813 EUR |
0.0811 EUR |
| 2024-08-12 |
0.0790 EUR |
101,703.0687 AERGO |
0.0796 EUR |
0.0759 EUR |
0.0812 EUR |
0.0798 EUR |
| 2024-08-11 |
0.0850 EUR |
1,152,805.0631 AERGO |
0.0822 EUR |
0.0798 EUR |
0.0880 EUR |
0.0804 EUR |
| 2024-08-10 |
0.0816 EUR |
80,266.9321 AERGO |
0.0818 EUR |
0.0811 EUR |
0.0825 EUR |
0.0821 EUR |
| 2024-08-09 |
0.0805 EUR |
257,964.5989 AERGO |
0.0791 EUR |
0.0788 EUR |
0.0825 EUR |
0.0796 EUR |
| 2024-08-08 |
0.0776 EUR |
237,112.6227 AERGO |
0.0746 EUR |
0.0744 EUR |
0.0798 EUR |
0.0782 EUR |
| 2024-08-07 |
0.0747 EUR |
338,765.5071 AERGO |
0.0747 EUR |
0.0704 EUR |
0.0780 EUR |
0.0712 EUR |
| 2024-08-06 |
0.0713 EUR |
34,368.9681 AERGO |
0.0697 EUR |
0.0697 EUR |
0.0737 EUR |
0.0734 EUR |
| 2024-08-05 |
0.0665 EUR |
567,990.3634 AERGO |
0.0700 EUR |
0.0607 EUR |
0.0786 EUR |
0.0682 EUR |
| 2024-08-04 |
0.0753 EUR |
388,502.1617 AERGO |
0.0778 EUR |
0.0724 EUR |
0.0783 EUR |
0.0753 EUR |
| 2024-08-03 |
0.0765 EUR |
83,253.6628 AERGO |
0.0804 EUR |
0.0755 EUR |
0.0804 EUR |
0.0758 EUR |
| 2024-08-02 |
0.0841 EUR |
67,782.6326 AERGO |
0.0839 EUR |
0.0811 EUR |
0.0852 EUR |
0.0811 EUR |
| 2024-08-01 |
0.0846 EUR |
28,570.9459 AERGO |
0.0883 EUR |
0.0836 EUR |
0.0891 EUR |
0.0839 EUR |
| 2024-07-31 |
0.0919 EUR |
13,757.2002 AERGO |
0.0923 EUR |
0.0897 EUR |
0.0933 EUR |
0.0913 EUR |
| 2024-07-30 |
0.0937 EUR |
36,371.9374 AERGO |
0.0926 EUR |
0.0924 EUR |
0.0960 EUR |
0.0926 EUR |
| 2024-07-29 |
0.0956 EUR |
370,418.1966 AERGO |
0.0947 EUR |
0.0928 EUR |
0.0993 EUR |
0.0933 EUR |
| 2024-07-28 |
0.0995 EUR |
4,221,352.7669 AERGO |
0.0924 EUR |
0.0911 EUR |
0.1161 EUR |
0.0917 EUR |
| 2024-07-27 |
0.0911 EUR |
66,603.1696 AERGO |
0.0894 EUR |
0.0894 EUR |
0.0932 EUR |
0.0932 EUR |
| 2024-07-26 |
0.0884 EUR |
73,922.2243 AERGO |
0.0865 EUR |
0.0865 EUR |
0.0901 EUR |
0.0901 EUR |
| 2024-07-25 |
0.0856 EUR |
39,697.1940 AERGO |
0.0891 EUR |
0.0830 EUR |
0.0891 EUR |
0.0842 EUR |
| 2024-07-24 |
0.0915 EUR |
69,329.1065 AERGO |
0.0899 EUR |
0.0892 EUR |
0.0923 EUR |
0.0892 EUR |
| 2024-07-23 |
0.0905 EUR |
371,366.0212 AERGO |
0.0954 EUR |
0.0884 EUR |
0.0954 EUR |
0.0899 EUR |
| 2024-07-22 |
0.0909 EUR |
20,605.7019 AERGO |
0.0929 EUR |
0.0896 EUR |
0.0929 EUR |
0.0902 EUR |
| 2024-07-21 |
0.0939 EUR |
204,761.6542 AERGO |
0.0928 EUR |
0.0909 EUR |
0.0977 EUR |
0.0937 EUR |
| 2024-07-20 |
0.0920 EUR |
160,852.8281 AERGO |
0.0926 EUR |
0.0911 EUR |
0.0936 EUR |
0.0926 EUR |
| 2024-07-19 |
0.0925 EUR |
861,564.6648 AERGO |
0.0918 EUR |
0.0879 EUR |
0.0963 EUR |
0.0916 EUR |
| 2024-07-18 |
0.0902 EUR |
77,232.7118 AERGO |
0.0890 EUR |
0.0869 EUR |
0.0915 EUR |
0.0869 EUR |
| 2024-07-17 |
0.0897 EUR |
123,609.6153 AERGO |
0.0901 EUR |
0.0879 EUR |
0.0905 EUR |
0.0885 EUR |
| 2024-07-16 |
0.0878 EUR |
44,796.4846 AERGO |
0.0894 EUR |
0.0860 EUR |
0.0899 EUR |
0.0890 EUR |
| 2024-07-15 |
0.0868 EUR |
59,301.5799 AERGO |
0.0866 EUR |
0.0861 EUR |
0.0888 EUR |
0.0886 EUR |
| 2024-07-14 |
0.0859 EUR |
175,720.8048 AERGO |
0.0844 EUR |
0.0843 EUR |
0.0868 EUR |
0.0868 EUR |
| 2024-07-13 |
0.0843 EUR |
105,646.5215 AERGO |
0.0840 EUR |
0.0828 EUR |
0.0853 EUR |
0.0848 EUR |
| 2024-07-12 |
0.0844 EUR |
303,326.5717 AERGO |
0.0819 EUR |
0.0819 EUR |
0.0869 EUR |
0.0842 EUR |
| 2024-07-11 |
0.0840 EUR |
269,437.3862 AERGO |
0.0829 EUR |
0.0818 EUR |
0.0848 EUR |
0.0826 EUR |