Identifier on Bitvavo: AGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.9165 EUR |
33,820.1342 AGLD |
0.8858 EUR |
0.8858 EUR |
0.9724 EUR |
0.9500 EUR |
| 2025-05-08 |
0.8467 EUR |
17,925.0616 AGLD |
0.8160 EUR |
0.8160 EUR |
0.8693 EUR |
0.8606 EUR |
| 2025-05-07 |
0.7887 EUR |
1,079.5488 AGLD |
0.7858 EUR |
0.7799 EUR |
0.8100 EUR |
0.7982 EUR |
| 2025-05-06 |
0.8308 EUR |
13,023.4996 AGLD |
0.8509 EUR |
0.7695 EUR |
0.8758 EUR |
0.7783 EUR |
| 2025-05-05 |
0.8425 EUR |
13,628.3589 AGLD |
0.8456 EUR |
0.8118 EUR |
0.8621 EUR |
0.8209 EUR |
| 2025-05-04 |
0.8387 EUR |
22,777.0434 AGLD |
0.8354 EUR |
0.7944 EUR |
0.8734 EUR |
0.8560 EUR |
| 2025-05-03 |
0.8816 EUR |
21,150.2007 AGLD |
0.9528 EUR |
0.8304 EUR |
0.9528 EUR |
0.8304 EUR |
| 2025-05-02 |
0.9212 EUR |
48,780.2447 AGLD |
0.9657 EUR |
0.8834 EUR |
0.9840 EUR |
0.9235 EUR |
| 2025-05-01 |
0.9203 EUR |
97,996.4022 AGLD |
0.8660 EUR |
0.8660 EUR |
0.9712 EUR |
0.9426 EUR |
| 2025-04-30 |
0.8368 EUR |
486,204.0895 AGLD |
0.8665 EUR |
0.7954 EUR |
0.8917 EUR |
0.8292 EUR |
| 2025-04-29 |
0.8314 EUR |
159,715.0968 AGLD |
0.7609 EUR |
0.7609 EUR |
0.8818 EUR |
0.8654 EUR |
| 2025-04-28 |
0.7361 EUR |
10,846.7214 AGLD |
0.7799 EUR |
0.7206 EUR |
0.7896 EUR |
0.7445 EUR |
| 2025-04-27 |
0.7629 EUR |
22,341.7808 AGLD |
0.7675 EUR |
0.7440 EUR |
0.7688 EUR |
0.7582 EUR |
| 2025-04-26 |
0.7853 EUR |
4,600.0421 AGLD |
0.8000 EUR |
0.7676 EUR |
0.8061 EUR |
0.7963 EUR |
| 2025-04-25 |
0.7916 EUR |
7,818.5569 AGLD |
0.7812 EUR |
0.7776 EUR |
0.7984 EUR |
0.7827 EUR |
| 2025-04-24 |
0.7860 EUR |
2,811.4191 AGLD |
0.7957 EUR |
0.7500 EUR |
0.8053 EUR |
0.7675 EUR |
| 2025-04-23 |
0.7863 EUR |
24,891.4369 AGLD |
0.7742 EUR |
0.7700 EUR |
0.8125 EUR |
0.8109 EUR |
| 2025-04-22 |
0.7354 EUR |
22,830.7306 AGLD |
0.7080 EUR |
0.6991 EUR |
0.7517 EUR |
0.7476 EUR |
| 2025-04-21 |
0.7320 EUR |
91,001.2044 AGLD |
0.7316 EUR |
0.7050 EUR |
0.7528 EUR |
0.7312 EUR |
| 2025-04-20 |
0.7547 EUR |
39,736.8829 AGLD |
0.7579 EUR |
0.7206 EUR |
0.7690 EUR |
0.7455 EUR |
| 2025-04-19 |
0.7700 EUR |
283,333.1712 AGLD |
0.7382 EUR |
0.7382 EUR |
0.8089 EUR |
0.7721 EUR |
| 2025-04-18 |
0.7728 EUR |
597,631.9065 AGLD |
0.7035 EUR |
0.7035 EUR |
0.8713 EUR |
0.7521 EUR |
| 2025-04-17 |
0.6524 EUR |
6,461.0458 AGLD |
0.6603 EUR |
0.6446 EUR |
0.6967 EUR |
0.6918 EUR |
| 2025-04-16 |
0.6935 EUR |
1,472.4605 AGLD |
0.7024 EUR |
0.6769 EUR |
0.7068 EUR |
0.6769 EUR |
| 2025-04-15 |
0.6994 EUR |
2,131.4894 AGLD |
0.7089 EUR |
0.6906 EUR |
0.7089 EUR |
0.6906 EUR |
| 2025-04-14 |
0.6841 EUR |
17,434.7882 AGLD |
0.6841 EUR |
0.6813 EUR |
0.7003 EUR |
0.6881 EUR |
| 2025-04-13 |
0.7030 EUR |
3,162.9872 AGLD |
0.7046 EUR |
0.6749 EUR |
0.7220 EUR |
0.6749 EUR |
| 2025-04-12 |
0.7124 EUR |
1,696.2479 AGLD |
0.7087 EUR |
0.6935 EUR |
0.7226 EUR |
0.7217 EUR |
| 2025-04-11 |
0.6912 EUR |
44,031.2046 AGLD |
0.6560 EUR |
0.6560 EUR |
0.7086 EUR |
0.7086 EUR |
| 2025-04-10 |
0.6398 EUR |
3,281.8459 AGLD |
0.6574 EUR |
0.6224 EUR |
0.6598 EUR |
0.6365 EUR |
| 2025-04-09 |
0.6412 EUR |
21,458.4301 AGLD |
0.6052 EUR |
0.5928 EUR |
0.6819 EUR |
0.6770 EUR |
| 2025-04-08 |
0.6217 EUR |
10,064.2299 AGLD |
0.6271 EUR |
0.6028 EUR |
0.6441 EUR |
0.6128 EUR |
| 2025-04-07 |
0.5930 EUR |
87,980.9141 AGLD |
0.6000 EUR |
0.5457 EUR |
0.6363 EUR |
0.6241 EUR |
| 2025-04-06 |
0.6809 EUR |
3,179.6074 AGLD |
0.7260 EUR |
0.6134 EUR |
0.7269 EUR |
0.6134 EUR |
| 2025-04-05 |
0.7464 EUR |
16,163.1281 AGLD |
0.7518 EUR |
0.7206 EUR |
0.7522 EUR |
0.7206 EUR |
| 2025-04-04 |
0.7555 EUR |
42,505.7943 AGLD |
0.7397 EUR |
0.7250 EUR |
0.7749 EUR |
0.7542 EUR |
| 2025-04-03 |
0.7403 EUR |
8,846.7608 AGLD |
0.7294 EUR |
0.7030 EUR |
0.7468 EUR |
0.7349 EUR |
| 2025-04-02 |
0.7734 EUR |
8,644.1088 AGLD |
0.7805 EUR |
0.7500 EUR |
0.8000 EUR |
0.8000 EUR |
| 2025-04-01 |
0.7979 EUR |
10,225.8058 AGLD |
0.8004 EUR |
0.7872 EUR |
0.8095 EUR |
0.7958 EUR |
| 2025-03-31 |
0.7849 EUR |
80,073.7312 AGLD |
0.7960 EUR |
0.7750 EUR |
0.7986 EUR |
0.7859 EUR |
| 2025-03-30 |
0.8281 EUR |
39,268.3484 AGLD |
0.8180 EUR |
0.7982 EUR |
0.8478 EUR |
0.8100 EUR |
| 2025-03-29 |
0.8213 EUR |
59,480.8256 AGLD |
0.8734 EUR |
0.8056 EUR |
0.8734 EUR |
0.8146 EUR |
| 2025-03-28 |
0.9030 EUR |
73,680.6638 AGLD |
0.9719 EUR |
0.8687 EUR |
0.9719 EUR |
0.8687 EUR |
| 2025-03-27 |
0.9685 EUR |
43,077.5397 AGLD |
0.9658 EUR |
0.9448 EUR |
0.9864 EUR |
0.9791 EUR |
| 2025-03-26 |
0.9920 EUR |
287,589.1049 AGLD |
1.0000 EUR |
0.9525 EUR |
1.0250 EUR |
0.9688 EUR |
| 2025-03-25 |
0.9395 EUR |
32,425.2730 AGLD |
0.9346 EUR |
0.9168 EUR |
0.9667 EUR |
0.9596 EUR |
| 2025-03-24 |
0.9200 EUR |
63,114.8274 AGLD |
0.9180 EUR |
0.9066 EUR |
0.9313 EUR |
0.9265 EUR |
| 2025-03-23 |
0.9343 EUR |
42,117.8671 AGLD |
0.9311 EUR |
0.8963 EUR |
0.9358 EUR |
0.8965 EUR |
| 2025-03-22 |
0.9545 EUR |
413,505.1000 AGLD |
0.9250 EUR |
0.9226 EUR |
1.0076 EUR |
0.9419 EUR |
| 2025-03-21 |
0.8858 EUR |
73,572.0376 AGLD |
0.8730 EUR |
0.8719 EUR |
0.9093 EUR |
0.9053 EUR |