Market [unlinked] / EUR
Identifier on Bitvavo: AGIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-21 |
0.9388 EUR |
1,129,276.9969 |
0.9346 EUR |
0.9159 EUR |
0.9785 EUR |
0.9597 EUR |
| 2024-05-20 |
0.8999 EUR |
901,270.6842 |
0.8487 EUR |
0.8395 EUR |
0.9350 EUR |
0.9303 EUR |
| 2024-05-19 |
0.8615 EUR |
219,485.9033 |
0.8752 EUR |
0.8389 EUR |
0.8871 EUR |
0.8441 EUR |
| 2024-05-18 |
0.8924 EUR |
300,952.8194 |
0.8943 EUR |
0.8621 EUR |
0.9265 EUR |
0.8713 EUR |
| 2024-05-17 |
0.8820 EUR |
737,716.8125 |
0.8742 EUR |
0.8530 EUR |
0.9098 EUR |
0.9027 EUR |
| 2024-05-16 |
0.8631 EUR |
501,188.7614 |
0.8587 EUR |
0.8273 EUR |
0.8860 EUR |
0.8503 EUR |
| 2024-05-15 |
0.8314 EUR |
698,692.8546 |
0.7784 EUR |
0.7635 EUR |
0.8637 EUR |
0.8615 EUR |
| 2024-05-14 |
0.7953 EUR |
424,152.9800 |
0.8264 EUR |
0.7663 EUR |
0.8293 EUR |
0.7754 EUR |
| 2024-05-13 |
0.8279 EUR |
570,029.2665 |
0.8431 EUR |
0.7842 EUR |
0.8600 EUR |
0.8231 EUR |
| 2024-05-12 |
0.8541 EUR |
199,991.1783 |
0.8537 EUR |
0.8395 EUR |
0.8721 EUR |
0.8449 EUR |
| 2024-05-11 |
0.8713 EUR |
360,128.6043 |
0.8608 EUR |
0.8510 EUR |
0.8854 EUR |
0.8559 EUR |
| 2024-05-10 |
0.8746 EUR |
686,001.3905 |
0.8751 EUR |
0.8319 EUR |
0.9171 EUR |
0.8606 EUR |
| 2024-05-09 |
0.8613 EUR |
705,783.5492 |
0.8324 EUR |
0.8243 EUR |
0.8995 EUR |
0.8896 EUR |
| 2024-05-08 |
0.8698 EUR |
881,357.3983 |
0.9052 EUR |
0.8241 EUR |
0.9215 EUR |
0.8364 EUR |
| 2024-05-07 |
0.9380 EUR |
736,910.0510 |
0.9138 EUR |
0.9071 EUR |
0.9664 EUR |
0.9148 EUR |
| 2024-05-06 |
0.9253 EUR |
1,391,529.1599 |
0.9064 EUR |
0.8888 EUR |
0.9651 EUR |
0.9129 EUR |
| 2024-05-05 |
0.8731 EUR |
1,406,095.1660 |
0.8269 EUR |
0.8067 EUR |
0.9168 EUR |
0.8955 EUR |
| 2024-05-04 |
0.8359 EUR |
767,140.2294 |
0.8243 EUR |
0.8179 EUR |
0.8563 EUR |
0.8295 EUR |
| 2024-05-03 |
0.7977 EUR |
873,619.8754 |
0.7671 EUR |
0.7541 EUR |
0.8396 EUR |
0.8298 EUR |
| 2024-05-02 |
0.7578 EUR |
576,274.4846 |
0.7602 EUR |
0.7330 EUR |
0.7817 EUR |
0.7705 EUR |
| 2024-05-01 |
0.7403 EUR |
1,301,609.6244 |
0.7700 EUR |
0.7072 EUR |
0.7832 EUR |
0.7590 EUR |
| 2024-04-30 |
0.7589 EUR |
939,516.6585 |
0.8228 EUR |
0.7331 EUR |
0.8367 EUR |
0.7719 EUR |
| 2024-04-29 |
0.8115 EUR |
456,772.0667 |
0.8254 EUR |
0.7909 EUR |
0.8339 EUR |
0.8244 EUR |
| 2024-04-28 |
0.8524 EUR |
309,296.7192 |
0.8319 EUR |
0.8319 EUR |
0.8752 EUR |
0.8431 EUR |
| 2024-04-27 |
0.8180 EUR |
304,743.9892 |
0.8243 EUR |
0.7894 EUR |
0.8414 EUR |
0.8309 EUR |
| 2024-04-26 |
0.8482 EUR |
351,255.7809 |
0.8748 EUR |
0.8218 EUR |
0.8748 EUR |
0.8242 EUR |
| 2024-04-25 |
0.8773 EUR |
549,207.0585 |
0.8900 EUR |
0.8506 EUR |
0.9026 EUR |
0.8818 EUR |
| 2024-04-24 |
0.9545 EUR |
848,636.6252 |
0.9363 EUR |
0.8885 EUR |
1.0058 EUR |
0.9012 EUR |
| 2024-04-23 |
0.9418 EUR |
383,630.9535 |
0.9369 EUR |
0.9126 EUR |
0.9824 EUR |
0.9341 EUR |
| 2024-04-22 |
0.9375 EUR |
494,299.9150 |
0.9220 EUR |
0.9184 EUR |
0.9576 EUR |
0.9409 EUR |
| 2024-04-21 |
0.9293 EUR |
552,013.8711 |
0.9422 EUR |
0.8970 EUR |
0.9634 EUR |
0.9216 EUR |
| 2024-04-20 |
0.8771 EUR |
985,160.3060 |
0.8110 EUR |
0.7997 EUR |
0.9474 EUR |
0.9322 EUR |
| 2024-04-19 |
0.8042 EUR |
868,302.1369 |
0.7863 EUR |
0.7240 EUR |
0.8406 EUR |
0.8200 EUR |
| 2024-04-18 |
0.7783 EUR |
619,335.5039 |
0.7577 EUR |
0.7347 EUR |
0.8057 EUR |
0.7900 EUR |
| 2024-04-17 |
0.7704 EUR |
903,515.5871 |
0.8000 EUR |
0.7256 EUR |
0.8162 EUR |
0.7600 EUR |
| 2024-04-16 |
0.7825 EUR |
1,216,504.8796 |
0.7812 EUR |
0.7420 EUR |
0.8129 EUR |
0.8050 EUR |
| 2024-04-15 |
0.8197 EUR |
2,169,673.5926 |
0.8220 EUR |
0.7490 EUR |
0.8790 EUR |
0.7872 EUR |
| 2024-04-14 |
0.7850 EUR |
2,092,905.3693 |
0.7007 EUR |
0.6751 EUR |
0.8500 EUR |
0.8297 EUR |
| 2024-04-13 |
0.7169 EUR |
2,362,339.0805 |
0.8044 EUR |
0.5699 EUR |
0.8380 EUR |
0.7055 EUR |
| 2024-04-12 |
0.8311 EUR |
2,412,026.7090 |
0.9636 EUR |
0.7000 EUR |
0.9869 EUR |
0.7908 EUR |
| 2024-04-11 |
0.9723 EUR |
553,916.9769 |
0.9805 EUR |
0.9510 EUR |
1.0078 EUR |
0.9642 EUR |
| 2024-04-10 |
0.9541 EUR |
471,775.3198 |
0.9700 EUR |
0.9148 EUR |
0.9875 EUR |
0.9827 EUR |
| 2024-04-09 |
1.0053 EUR |
976,210.4475 |
1.0565 EUR |
0.9600 EUR |
1.0648 EUR |
0.9662 EUR |
| 2024-04-08 |
1.0448 EUR |
990,136.7905 |
1.0151 EUR |
0.9861 EUR |
1.0744 EUR |
1.0674 EUR |
| 2024-04-07 |
1.0139 EUR |
640,654.8905 |
0.9800 EUR |
0.9775 EUR |
1.0490 EUR |
1.0171 EUR |
| 2024-04-06 |
0.9808 EUR |
668,213.4815 |
0.9623 EUR |
0.9544 EUR |
1.0064 EUR |
0.9980 EUR |
| 2024-04-05 |
0.9692 EUR |
949,766.6931 |
1.0127 EUR |
0.9284 EUR |
1.0160 EUR |
0.9685 EUR |
| 2024-04-04 |
1.0253 EUR |
1,732,365.5839 |
0.9696 EUR |
0.9429 EUR |
1.1125 EUR |
1.0033 EUR |
| 2024-04-03 |
0.9947 EUR |
961,165.2214 |
1.0052 EUR |
0.9428 EUR |
1.0390 EUR |
0.9746 EUR |
| 2024-04-02 |
1.0272 EUR |
1,591,657.0198 |
1.1152 EUR |
0.9825 EUR |
1.1154 EUR |
1.0213 EUR |