Identifier on Bitvavo: VGX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-20 |
0.0190 EUR |
7,640,847.2590 VGX |
0.0186 EUR |
0.0182 EUR |
0.0195 EUR |
0.0186 EUR |
| 2024-08-19 |
0.0200 EUR |
29,589,049.5140 VGX |
0.0206 EUR |
0.0185 EUR |
0.0224 EUR |
0.0188 EUR |
| 2024-08-18 |
0.0209 EUR |
20,212,447.9756 VGX |
0.0215 EUR |
0.0203 EUR |
0.0217 EUR |
0.0205 EUR |
| 2024-08-17 |
0.0225 EUR |
28,604,689.0491 VGX |
0.0232 EUR |
0.0207 EUR |
0.0244 EUR |
0.0219 EUR |
| 2024-08-16 |
0.0241 EUR |
40,331,957.6385 VGX |
0.0235 EUR |
0.0226 EUR |
0.0267 EUR |
0.0244 EUR |
| 2024-08-15 |
0.0244 EUR |
50,419,405.3294 VGX |
0.0248 EUR |
0.0220 EUR |
0.0270 EUR |
0.0228 EUR |
| 2024-08-14 |
0.0265 EUR |
106,107,383.2387 VGX |
0.0317 EUR |
0.0236 EUR |
0.0320 EUR |
0.0247 EUR |
| 2024-08-13 |
0.0332 EUR |
72,822,321.2869 VGX |
0.0338 EUR |
0.0291 EUR |
0.0362 EUR |
0.0318 EUR |
| 2024-08-12 |
0.0338 EUR |
98,375,980.6802 VGX |
0.0474 EUR |
0.0305 EUR |
0.0476 EUR |
0.0339 EUR |
| 2024-08-11 |
0.0491 EUR |
4,298,890.1033 VGX |
0.0506 EUR |
0.0470 EUR |
0.0510 EUR |
0.0472 EUR |
| 2024-08-10 |
0.0515 EUR |
9,237,378.6399 VGX |
0.0517 EUR |
0.0494 EUR |
0.0542 EUR |
0.0504 EUR |
| 2024-08-09 |
0.0510 EUR |
13,466,665.8369 VGX |
0.0470 EUR |
0.0463 EUR |
0.0566 EUR |
0.0523 EUR |
| 2024-08-08 |
0.0454 EUR |
1,487,230.0394 VGX |
0.0441 EUR |
0.0436 EUR |
0.0470 EUR |
0.0467 EUR |
| 2024-08-07 |
0.0449 EUR |
3,207,241.0234 VGX |
0.0466 EUR |
0.0429 EUR |
0.0481 EUR |
0.0439 EUR |
| 2024-08-06 |
0.0465 EUR |
5,125,010.6192 VGX |
0.0440 EUR |
0.0439 EUR |
0.0484 EUR |
0.0478 EUR |
| 2024-08-05 |
0.0443 EUR |
5,779,250.2179 VGX |
0.0502 EUR |
0.0394 EUR |
0.0502 EUR |
0.0439 EUR |
| 2024-08-04 |
0.0514 EUR |
3,247,080.6692 VGX |
0.0549 EUR |
0.0478 EUR |
0.0563 EUR |
0.0503 EUR |
| 2024-08-03 |
0.0567 EUR |
2,745,385.7384 VGX |
0.0585 EUR |
0.0534 EUR |
0.0599 EUR |
0.0552 EUR |
| 2024-08-02 |
0.0610 EUR |
1,913,743.9420 VGX |
0.0637 EUR |
0.0584 EUR |
0.0639 EUR |
0.0598 EUR |
| 2024-08-01 |
0.0632 EUR |
1,507,077.9348 VGX |
0.0648 EUR |
0.0610 EUR |
0.0653 EUR |
0.0629 EUR |
| 2024-07-31 |
0.0649 EUR |
661,628.3460 VGX |
0.0650 EUR |
0.0640 EUR |
0.0661 EUR |
0.0647 EUR |
| 2024-07-30 |
0.0667 EUR |
1,360,042.1571 VGX |
0.0668 EUR |
0.0644 EUR |
0.0686 EUR |
0.0648 EUR |
| 2024-07-29 |
0.0681 EUR |
2,372,423.3680 VGX |
0.0675 EUR |
0.0667 EUR |
0.0696 EUR |
0.0674 EUR |
| 2024-07-28 |
0.0671 EUR |
2,040,211.5261 VGX |
0.0670 EUR |
0.0661 EUR |
0.0686 EUR |
0.0671 EUR |
| 2024-07-27 |
0.0677 EUR |
1,622,312.6502 VGX |
0.0688 EUR |
0.0660 EUR |
0.0692 EUR |
0.0668 EUR |
| 2024-07-26 |
0.0686 EUR |
3,722,822.6474 VGX |
0.0656 EUR |
0.0653 EUR |
0.0705 EUR |
0.0692 EUR |
| 2024-07-25 |
0.0648 EUR |
3,673,247.9095 VGX |
0.0639 EUR |
0.0624 EUR |
0.0694 EUR |
0.0662 EUR |
| 2024-07-24 |
0.0685 EUR |
3,121,878.4238 VGX |
0.0668 EUR |
0.0664 EUR |
0.0706 EUR |
0.0665 EUR |
| 2024-07-23 |
0.0668 EUR |
1,885,755.6173 VGX |
0.0681 EUR |
0.0653 EUR |
0.0684 EUR |
0.0674 EUR |
| 2024-07-22 |
0.0694 EUR |
3,493,669.6918 VGX |
0.0708 EUR |
0.0679 EUR |
0.0712 EUR |
0.0682 EUR |
| 2024-07-21 |
0.0718 EUR |
6,767,026.8013 VGX |
0.0705 EUR |
0.0695 EUR |
0.0747 EUR |
0.0710 EUR |
| 2024-07-20 |
0.0707 EUR |
1,437,337.7599 VGX |
0.0709 EUR |
0.0698 EUR |
0.0719 EUR |
0.0704 EUR |
| 2024-07-19 |
0.0691 EUR |
1,776,214.1099 VGX |
0.0692 EUR |
0.0681 EUR |
0.0715 EUR |
0.0709 EUR |
| 2024-07-18 |
0.0696 EUR |
2,015,801.4245 VGX |
0.0702 EUR |
0.0682 EUR |
0.0720 EUR |
0.0694 EUR |
| 2024-07-17 |
0.0716 EUR |
2,793,875.9272 VGX |
0.0721 EUR |
0.0703 EUR |
0.0735 EUR |
0.0703 EUR |
| 2024-07-16 |
0.0718 EUR |
2,994,531.8523 VGX |
0.0718 EUR |
0.0685 EUR |
0.0757 EUR |
0.0719 EUR |
| 2024-07-15 |
0.0699 EUR |
2,718,467.3057 VGX |
0.0691 EUR |
0.0681 EUR |
0.0717 EUR |
0.0712 EUR |
| 2024-07-14 |
0.0685 EUR |
2,406,479.5847 VGX |
0.0699 EUR |
0.0675 EUR |
0.0699 EUR |
0.0685 EUR |
| 2024-07-13 |
0.0698 EUR |
9,413,777.0026 VGX |
0.0655 EUR |
0.0655 EUR |
0.0729 EUR |
0.0697 EUR |
| 2024-07-12 |
0.0663 EUR |
3,777,056.9679 VGX |
0.0665 EUR |
0.0638 EUR |
0.0700 EUR |
0.0658 EUR |
| 2024-07-11 |
0.0673 EUR |
4,348,432.8456 VGX |
0.0662 EUR |
0.0656 EUR |
0.0695 EUR |
0.0671 EUR |
| 2024-07-10 |
0.0664 EUR |
1,449,145.8875 VGX |
0.0655 EUR |
0.0648 EUR |
0.0672 EUR |
0.0665 EUR |
| 2024-07-09 |
0.0656 EUR |
1,262,463.1713 VGX |
0.0644 EUR |
0.0639 EUR |
0.0665 EUR |
0.0658 EUR |
| 2024-07-08 |
0.0637 EUR |
2,487,387.5337 VGX |
0.0626 EUR |
0.0602 EUR |
0.0656 EUR |
0.0645 EUR |
| 2024-07-07 |
0.0654 EUR |
1,423,027.3434 VGX |
0.0670 EUR |
0.0636 EUR |
0.0673 EUR |
0.0641 EUR |
| 2024-07-06 |
0.0658 EUR |
3,779,851.8195 VGX |
0.0640 EUR |
0.0638 EUR |
0.0681 EUR |
0.0678 EUR |
| 2024-07-05 |
0.0635 EUR |
8,975,322.5805 VGX |
0.0661 EUR |
0.0593 EUR |
0.0706 EUR |
0.0642 EUR |
| 2024-07-04 |
0.0701 EUR |
8,557,357.1233 VGX |
0.0700 EUR |
0.0666 EUR |
0.0740 EUR |
0.0686 EUR |
| 2024-07-03 |
0.0717 EUR |
7,248,850.7110 VGX |
0.0753 EUR |
0.0691 EUR |
0.0757 EUR |
0.0706 EUR |
| 2024-07-02 |
0.0766 EUR |
4,756,823.4342 VGX |
0.0781 EUR |
0.0745 EUR |
0.0800 EUR |
0.0752 EUR |