Identifier on Bitvavo: AGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
1.8787 EUR |
206,950.5455 AGLD |
1.9979 EUR |
1.7965 EUR |
2.0280 EUR |
1.8247 EUR |
| 2025-01-12 |
2.1567 EUR |
295,752.1508 AGLD |
2.2246 EUR |
2.0178 EUR |
2.2246 EUR |
2.0341 EUR |
| 2025-01-11 |
2.1916 EUR |
600,666.4724 AGLD |
1.8849 EUR |
1.8087 EUR |
2.3991 EUR |
2.3142 EUR |
| 2025-01-10 |
1.9726 EUR |
197,452.4338 AGLD |
1.9400 EUR |
1.8500 EUR |
2.1140 EUR |
1.8882 EUR |
| 2025-01-09 |
2.0199 EUR |
170,895.2924 AGLD |
2.1453 EUR |
1.9053 EUR |
2.1453 EUR |
1.9457 EUR |
| 2025-01-08 |
2.2084 EUR |
103,984.3672 AGLD |
2.3454 EUR |
2.0967 EUR |
2.4122 EUR |
2.1443 EUR |
| 2025-01-07 |
2.4795 EUR |
114,765.8617 AGLD |
2.5250 EUR |
2.3571 EUR |
2.5803 EUR |
2.3730 EUR |
| 2025-01-06 |
2.5698 EUR |
186,080.9747 AGLD |
2.6896 EUR |
2.4871 EUR |
2.6925 EUR |
2.5829 EUR |
| 2025-01-05 |
2.7245 EUR |
253,254.2272 AGLD |
2.6356 EUR |
2.5719 EUR |
2.9461 EUR |
2.6161 EUR |
| 2025-01-04 |
2.7114 EUR |
225,471.9995 AGLD |
2.7613 EUR |
2.6407 EUR |
2.8250 EUR |
2.6636 EUR |
| 2025-01-03 |
2.7734 EUR |
755,699.2209 AGLD |
2.5500 EUR |
2.5176 EUR |
2.9783 EUR |
2.7760 EUR |
| 2025-01-02 |
2.4313 EUR |
740,951.0621 AGLD |
2.4804 EUR |
2.3270 EUR |
2.6431 EUR |
2.4982 EUR |
| 2025-01-01 |
2.2103 EUR |
693,136.2697 AGLD |
2.3535 EUR |
2.0749 EUR |
2.3854 EUR |
2.3459 EUR |
| 2024-12-31 |
2.5694 EUR |
726,728.9975 AGLD |
2.6716 EUR |
2.3350 EUR |
2.8397 EUR |
2.3407 EUR |
| 2024-12-30 |
2.6318 EUR |
1,658,822.8871 AGLD |
2.4122 EUR |
2.2500 EUR |
2.8991 EUR |
2.7174 EUR |
| 2024-12-29 |
2.3747 EUR |
2,508,032.2034 AGLD |
1.7360 EUR |
1.6588 EUR |
2.6997 EUR |
2.6193 EUR |
| 2024-12-28 |
1.7932 EUR |
166,373.8162 AGLD |
1.9825 EUR |
1.7370 EUR |
1.9825 EUR |
1.8166 EUR |
| 2024-12-27 |
2.0832 EUR |
309,977.8420 AGLD |
2.1849 EUR |
1.9855 EUR |
2.1866 EUR |
2.0127 EUR |
| 2024-12-26 |
2.2151 EUR |
916,174.3376 AGLD |
2.2038 EUR |
1.9719 EUR |
2.5133 EUR |
2.1626 EUR |
| 2024-12-25 |
2.1341 EUR |
1,815,242.2131 AGLD |
1.6524 EUR |
1.6470 EUR |
2.4036 EUR |
2.0592 EUR |
| 2024-12-24 |
1.6559 EUR |
324,346.0887 AGLD |
1.5011 EUR |
1.5011 EUR |
1.7656 EUR |
1.6768 EUR |
| 2024-12-23 |
1.4947 EUR |
179,684.6623 AGLD |
1.5612 EUR |
1.3940 EUR |
1.5612 EUR |
1.4338 EUR |
| 2024-12-22 |
1.8362 EUR |
764,415.3581 AGLD |
2.0800 EUR |
1.5471 EUR |
2.1177 EUR |
1.5662 EUR |
| 2024-12-21 |
1.6623 EUR |
1,154,528.0044 AGLD |
1.2639 EUR |
1.2639 EUR |
1.9114 EUR |
1.8200 EUR |
| 2024-12-20 |
1.1813 EUR |
163,165.5311 AGLD |
1.1447 EUR |
1.0976 EUR |
1.2586 EUR |
1.2493 EUR |
| 2024-12-19 |
1.1653 EUR |
33,788.4981 AGLD |
1.1230 EUR |
1.0993 EUR |
1.2520 EUR |
1.1753 EUR |
| 2024-12-18 |
1.2510 EUR |
27,572.3279 AGLD |
1.2096 EUR |
1.1608 EUR |
1.2995 EUR |
1.1780 EUR |
| 2024-12-17 |
1.3196 EUR |
5,971.0330 AGLD |
1.3750 EUR |
1.2301 EUR |
1.3750 EUR |
1.2301 EUR |
| 2024-12-16 |
1.3660 EUR |
65,580.4426 AGLD |
1.3064 EUR |
1.2773 EUR |
1.4125 EUR |
1.3786 EUR |
| 2024-12-15 |
1.2775 EUR |
26,340.5416 AGLD |
1.2379 EUR |
1.2323 EUR |
1.3088 EUR |
1.3032 EUR |
| 2024-12-14 |
1.2747 EUR |
30,080.9182 AGLD |
1.2793 EUR |
1.2137 EUR |
1.2942 EUR |
1.2243 EUR |
| 2024-12-13 |
1.2639 EUR |
11,929.8393 AGLD |
1.2793 EUR |
1.2444 EUR |
1.2821 EUR |
1.2526 EUR |
| 2024-12-12 |
1.2863 EUR |
11,353.6906 AGLD |
1.2461 EUR |
1.2375 EUR |
1.3103 EUR |
1.2819 EUR |
| 2024-12-11 |
1.2208 EUR |
10,064.9602 AGLD |
1.1270 EUR |
1.1270 EUR |
1.2588 EUR |
1.2508 EUR |
| 2024-12-10 |
1.1465 EUR |
127,465.9142 AGLD |
1.2416 EUR |
1.0695 EUR |
1.2416 EUR |
1.1735 EUR |
| 2024-12-09 |
1.3524 EUR |
77,913.7026 AGLD |
1.5198 EUR |
1.0750 EUR |
1.5198 EUR |
1.2480 EUR |
| 2024-12-08 |
1.5408 EUR |
46,764.5457 AGLD |
1.5782 EUR |
1.4847 EUR |
1.5782 EUR |
1.5615 EUR |
| 2024-12-07 |
1.5194 EUR |
23,231.0479 AGLD |
1.5059 EUR |
1.4739 EUR |
1.5714 EUR |
1.5583 EUR |
| 2024-12-06 |
1.5367 EUR |
69,214.2773 AGLD |
1.4879 EUR |
1.4370 EUR |
1.6139 EUR |
1.5184 EUR |
| 2024-12-05 |
1.4467 EUR |
126,160.8227 AGLD |
1.3726 EUR |
1.3232 EUR |
1.5341 EUR |
1.4971 EUR |
| 2024-12-04 |
1.3914 EUR |
60,694.6047 AGLD |
1.3764 EUR |
1.3333 EUR |
1.4241 EUR |
1.3968 EUR |
| 2024-12-03 |
1.3354 EUR |
71,417.0055 AGLD |
1.4105 EUR |
1.2598 EUR |
1.4399 EUR |
1.3364 EUR |
| 2024-12-02 |
1.3665 EUR |
28,514.8065 AGLD |
1.4553 EUR |
1.3201 EUR |
1.4553 EUR |
1.3814 EUR |
| 2024-12-01 |
1.4482 EUR |
31,685.4362 AGLD |
1.4516 EUR |
1.4100 EUR |
1.4752 EUR |
1.4662 EUR |
| 2024-11-30 |
1.4501 EUR |
31,203.2994 AGLD |
1.4587 EUR |
1.4210 EUR |
1.4837 EUR |
1.4829 EUR |
| 2024-11-29 |
1.4372 EUR |
73,778.7452 AGLD |
1.3342 EUR |
1.3342 EUR |
1.4696 EUR |
1.4561 EUR |
| 2024-11-28 |
1.3280 EUR |
44,477.5988 AGLD |
1.3031 EUR |
1.2996 EUR |
1.3496 EUR |
1.3468 EUR |
| 2024-11-27 |
1.2869 EUR |
26,859.2714 AGLD |
1.2648 EUR |
1.2535 EUR |
1.3076 EUR |
1.3030 EUR |
| 2024-11-26 |
1.2418 EUR |
87,245.5109 AGLD |
1.2425 EUR |
1.1755 EUR |
1.3040 EUR |
1.2355 EUR |
| 2024-11-25 |
1.2783 EUR |
40,106.5885 AGLD |
1.2969 EUR |
1.2277 EUR |
1.3051 EUR |
1.2551 EUR |