Identifier on Bitvavo: VGX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-21 |
0.0714 EUR |
26,150.7865 VGX |
0.0719 EUR |
0.0719 EUR |
0.0729 EUR |
0.0724 EUR |
| 2024-05-20 |
0.0712 EUR |
3,757,976.5341 VGX |
0.0695 EUR |
0.0690 EUR |
0.0728 EUR |
0.0724 EUR |
| 2024-05-19 |
0.0700 EUR |
2,363,547.1076 VGX |
0.0719 EUR |
0.0684 EUR |
0.0729 EUR |
0.0688 EUR |
| 2024-05-18 |
0.0732 EUR |
1,884,475.5605 VGX |
0.0724 EUR |
0.0714 EUR |
0.0750 EUR |
0.0714 EUR |
| 2024-05-17 |
0.0724 EUR |
4,064,392.8129 VGX |
0.0719 EUR |
0.0709 EUR |
0.0746 EUR |
0.0728 EUR |
| 2024-05-16 |
0.0709 EUR |
3,690,688.6904 VGX |
0.0721 EUR |
0.0692 EUR |
0.0728 EUR |
0.0711 EUR |
| 2024-05-15 |
0.0711 EUR |
4,494,564.8121 VGX |
0.0706 EUR |
0.0693 EUR |
0.0724 EUR |
0.0715 EUR |
| 2024-05-14 |
0.0718 EUR |
4,028,392.5431 VGX |
0.0744 EUR |
0.0698 EUR |
0.0745 EUR |
0.0698 EUR |
| 2024-05-13 |
0.0764 EUR |
5,509,824.4845 VGX |
0.0815 EUR |
0.0738 EUR |
0.0821 EUR |
0.0743 EUR |
| 2024-05-12 |
0.0816 EUR |
4,975,541.9129 VGX |
0.0779 EUR |
0.0777 EUR |
0.0841 EUR |
0.0801 EUR |
| 2024-05-11 |
0.0791 EUR |
2,493,204.7018 VGX |
0.0800 EUR |
0.0779 EUR |
0.0805 EUR |
0.0779 EUR |
| 2024-05-10 |
0.0809 EUR |
5,860,396.7110 VGX |
0.0834 EUR |
0.0779 EUR |
0.0839 EUR |
0.0793 EUR |
| 2024-05-09 |
0.0826 EUR |
6,613,864.1738 VGX |
0.0810 EUR |
0.0800 EUR |
0.0854 EUR |
0.0825 EUR |
| 2024-05-08 |
0.0849 EUR |
22,936,326.9688 VGX |
0.0826 EUR |
0.0801 EUR |
0.0923 EUR |
0.0804 EUR |
| 2024-05-07 |
0.0880 EUR |
65,284,664.3004 VGX |
0.0803 EUR |
0.0779 EUR |
0.0956 EUR |
0.0848 EUR |
| 2024-05-06 |
0.0826 EUR |
31,951,714.1820 VGX |
0.0819 EUR |
0.0753 EUR |
0.0916 EUR |
0.0815 EUR |
| 2024-05-05 |
0.0799 EUR |
16,896,896.2786 VGX |
0.0801 EUR |
0.0771 EUR |
0.0853 EUR |
0.0834 EUR |
| 2024-05-04 |
0.0854 EUR |
13,758,841.9651 VGX |
0.0873 EUR |
0.0831 EUR |
0.0885 EUR |
0.0837 EUR |
| 2024-05-03 |
0.0900 EUR |
42,391,235.4565 VGX |
0.0970 EUR |
0.0822 EUR |
0.0987 EUR |
0.0871 EUR |
| 2024-05-02 |
0.0961 EUR |
96,881,936.8091 VGX |
0.0818 EUR |
0.0765 EUR |
0.1160 EUR |
0.0962 EUR |
| 2024-05-01 |
0.0789 EUR |
47,884,759.1308 VGX |
0.0684 EUR |
0.0621 EUR |
0.0900 EUR |
0.0818 EUR |
| 2024-04-30 |
0.0653 EUR |
2,540,501.7905 VGX |
0.0695 EUR |
0.0623 EUR |
0.0704 EUR |
0.0676 EUR |
| 2024-04-29 |
0.0698 EUR |
4,081,371.4768 VGX |
0.0693 EUR |
0.0671 EUR |
0.0735 EUR |
0.0692 EUR |
| 2024-04-28 |
0.0714 EUR |
2,478,044.1658 VGX |
0.0700 EUR |
0.0684 EUR |
0.0738 EUR |
0.0686 EUR |
| 2024-04-27 |
0.0683 EUR |
1,105,736.2500 VGX |
0.0693 EUR |
0.0670 EUR |
0.0700 EUR |
0.0691 EUR |
| 2024-04-26 |
0.0702 EUR |
3,463,048.8834 VGX |
0.0718 EUR |
0.0680 EUR |
0.0718 EUR |
0.0705 EUR |
| 2024-04-25 |
0.0712 EUR |
3,058,038.7468 VGX |
0.0723 EUR |
0.0695 EUR |
0.0732 EUR |
0.0712 EUR |
| 2024-04-24 |
0.0770 EUR |
3,285,720.9060 VGX |
0.0800 EUR |
0.0722 EUR |
0.0830 EUR |
0.0727 EUR |
| 2024-04-23 |
0.0792 EUR |
1,663,508.3923 VGX |
0.0791 EUR |
0.0775 EUR |
0.0813 EUR |
0.0796 EUR |
| 2024-04-22 |
0.0782 EUR |
1,282,792.0378 VGX |
0.0774 EUR |
0.0767 EUR |
0.0800 EUR |
0.0788 EUR |
| 2024-04-21 |
0.0770 EUR |
1,963,631.3537 VGX |
0.0763 EUR |
0.0750 EUR |
0.0790 EUR |
0.0775 EUR |
| 2024-04-20 |
0.0773 EUR |
6,692,518.9199 VGX |
0.0718 EUR |
0.0716 EUR |
0.0832 EUR |
0.0765 EUR |
| 2024-04-19 |
0.0715 EUR |
1,555,916.3686 VGX |
0.0707 EUR |
0.0673 EUR |
0.0736 EUR |
0.0727 EUR |
| 2024-04-18 |
0.0701 EUR |
2,027,526.7904 VGX |
0.0688 EUR |
0.0675 EUR |
0.0715 EUR |
0.0706 EUR |
| 2024-04-17 |
0.0687 EUR |
1,402,080.5782 VGX |
0.0705 EUR |
0.0660 EUR |
0.0714 EUR |
0.0692 EUR |
| 2024-04-16 |
0.0697 EUR |
2,487,829.8957 VGX |
0.0685 EUR |
0.0660 EUR |
0.0732 EUR |
0.0708 EUR |
| 2024-04-15 |
0.0704 EUR |
2,700,382.7100 VGX |
0.0716 EUR |
0.0666 EUR |
0.0744 EUR |
0.0685 EUR |
| 2024-04-14 |
0.0712 EUR |
1,450,156.4947 VGX |
0.0695 EUR |
0.0659 EUR |
0.0766 EUR |
0.0718 EUR |
| 2024-04-13 |
0.0751 EUR |
3,454,372.3408 VGX |
0.0808 EUR |
0.0612 EUR |
0.0832 EUR |
0.0697 EUR |
| 2024-04-12 |
0.0866 EUR |
4,539,973.4105 VGX |
0.1000 EUR |
0.0738 EUR |
0.1012 EUR |
0.0814 EUR |
| 2024-04-11 |
0.1013 EUR |
3,322,553.0252 VGX |
0.0993 EUR |
0.0964 EUR |
0.1091 EUR |
0.0985 EUR |
| 2024-04-10 |
0.0964 EUR |
1,890,780.2181 VGX |
0.0984 EUR |
0.0935 EUR |
0.0996 EUR |
0.0993 EUR |
| 2024-04-09 |
0.1035 EUR |
2,050,197.8751 VGX |
0.1067 EUR |
0.0997 EUR |
0.1077 EUR |
0.1001 EUR |
| 2024-04-08 |
0.1083 EUR |
2,488,877.2838 VGX |
0.1072 EUR |
0.1056 EUR |
0.1114 EUR |
0.1069 EUR |
| 2024-04-07 |
0.1051 EUR |
998,747.7940 VGX |
0.1047 EUR |
0.1035 EUR |
0.1077 EUR |
0.1067 EUR |
| 2024-04-06 |
0.1035 EUR |
815,576.2254 VGX |
0.1037 EUR |
0.1021 EUR |
0.1055 EUR |
0.1050 EUR |
| 2024-04-05 |
0.1042 EUR |
3,442,055.1373 VGX |
0.1020 EUR |
0.1009 EUR |
0.1088 EUR |
0.1036 EUR |
| 2024-04-04 |
0.1022 EUR |
1,333,556.5194 VGX |
0.1014 EUR |
0.0991 EUR |
0.1041 EUR |
0.1031 EUR |
| 2024-04-03 |
0.1027 EUR |
1,731,850.9607 VGX |
0.1014 EUR |
0.0990 EUR |
0.1064 EUR |
0.1015 EUR |
| 2024-04-02 |
0.1028 EUR |
2,374,640.1094 VGX |
0.1073 EUR |
0.1000 EUR |
0.1078 EUR |
0.1024 EUR |