Identifier on Bitvavo: VGX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-28 |
0.1341 EUR |
905,174.2912 VGX |
0.1320 EUR |
0.1320 EUR |
0.1369 EUR |
0.1356 EUR |
| 2023-05-27 |
0.1342 EUR |
2,602,809.9474 VGX |
0.1377 EUR |
0.1303 EUR |
0.1398 EUR |
0.1314 EUR |
| 2023-05-26 |
0.1350 EUR |
4,319,631.3813 VGX |
0.1307 EUR |
0.1295 EUR |
0.1421 EUR |
0.1365 EUR |
| 2023-05-25 |
0.1299 EUR |
1,293,278.8967 VGX |
0.1302 EUR |
0.1268 EUR |
0.1329 EUR |
0.1307 EUR |
| 2023-05-24 |
0.1326 EUR |
2,419,457.1254 VGX |
0.1370 EUR |
0.1284 EUR |
0.1373 EUR |
0.1314 EUR |
| 2023-05-23 |
0.1384 EUR |
1,057,367.2216 VGX |
0.1388 EUR |
0.1357 EUR |
0.1412 EUR |
0.1375 EUR |
| 2023-05-22 |
0.1362 EUR |
941,242.2029 VGX |
0.1374 EUR |
0.1340 EUR |
0.1390 EUR |
0.1379 EUR |
| 2023-05-21 |
0.1421 EUR |
2,834,248.9988 VGX |
0.1469 EUR |
0.1365 EUR |
0.1480 EUR |
0.1379 EUR |
| 2023-05-20 |
0.1468 EUR |
7,016,364.4820 VGX |
0.1375 EUR |
0.1337 EUR |
0.1629 EUR |
0.1462 EUR |
| 2023-05-19 |
0.1362 EUR |
706,190.3209 VGX |
0.1360 EUR |
0.1340 EUR |
0.1378 EUR |
0.1365 EUR |
| 2023-05-18 |
0.1383 EUR |
1,176,137.1928 VGX |
0.1395 EUR |
0.1337 EUR |
0.1419 EUR |
0.1371 EUR |
| 2023-05-17 |
0.1383 EUR |
1,816,162.4449 VGX |
0.1409 EUR |
0.1335 EUR |
0.1446 EUR |
0.1399 EUR |
| 2023-05-16 |
0.1381 EUR |
1,930,657.9673 VGX |
0.1352 EUR |
0.1346 EUR |
0.1414 EUR |
0.1400 EUR |
| 2023-05-15 |
0.1396 EUR |
1,905,345.0714 VGX |
0.1395 EUR |
0.1346 EUR |
0.1422 EUR |
0.1366 EUR |
| 2023-05-14 |
0.1414 EUR |
3,217,871.2141 VGX |
0.1454 EUR |
0.1377 EUR |
0.1471 EUR |
0.1389 EUR |
| 2023-05-13 |
0.1413 EUR |
6,914,804.8141 VGX |
0.1350 EUR |
0.1317 EUR |
0.1490 EUR |
0.1448 EUR |
| 2023-05-12 |
0.1312 EUR |
8,087,172.5234 VGX |
0.1236 EUR |
0.1213 EUR |
0.1385 EUR |
0.1377 EUR |
| 2023-05-11 |
0.1332 EUR |
7,139,875.5975 VGX |
0.1411 EUR |
0.1217 EUR |
0.1452 EUR |
0.1236 EUR |
| 2023-05-10 |
0.1417 EUR |
6,207,258.9884 VGX |
0.1557 EUR |
0.1315 EUR |
0.1566 EUR |
0.1422 EUR |
| 2023-05-09 |
0.1564 EUR |
2,763,569.6206 VGX |
0.1588 EUR |
0.1521 EUR |
0.1634 EUR |
0.1551 EUR |
| 2023-05-08 |
0.1675 EUR |
7,093,713.9628 VGX |
0.1680 EUR |
0.1563 EUR |
0.1784 EUR |
0.1605 EUR |
| 2023-05-07 |
0.1783 EUR |
7,282,123.2560 VGX |
0.1686 EUR |
0.1668 EUR |
0.1970 EUR |
0.1727 EUR |
| 2023-05-06 |
0.1683 EUR |
8,019,621.8558 VGX |
0.1812 EUR |
0.1600 EUR |
0.1825 EUR |
0.1686 EUR |
| 2023-05-05 |
0.1840 EUR |
3,383,754.0854 VGX |
0.1905 EUR |
0.1788 EUR |
0.1907 EUR |
0.1815 EUR |
| 2023-05-04 |
0.1948 EUR |
2,044,256.3458 VGX |
0.1944 EUR |
0.1903 EUR |
0.2010 EUR |
0.1911 EUR |
| 2023-05-03 |
0.1937 EUR |
5,155,724.9475 VGX |
0.2063 EUR |
0.1843 EUR |
0.2116 EUR |
0.1926 EUR |
| 2023-05-02 |
0.2058 EUR |
2,849,202.7182 VGX |
0.2102 EUR |
0.2013 EUR |
0.2104 EUR |
0.2056 EUR |
| 2023-05-01 |
0.2130 EUR |
6,720,811.7552 VGX |
0.2084 EUR |
0.2041 EUR |
0.2248 EUR |
0.2093 EUR |
| 2023-04-30 |
0.2172 EUR |
11,484,558.7836 VGX |
0.2078 EUR |
0.2006 EUR |
0.2350 EUR |
0.2081 EUR |
| 2023-04-29 |
0.2098 EUR |
4,770,157.4511 VGX |
0.2151 EUR |
0.2044 EUR |
0.2188 EUR |
0.2071 EUR |
| 2023-04-28 |
0.2198 EUR |
8,102,695.6224 VGX |
0.2311 EUR |
0.2115 EUR |
0.2327 EUR |
0.2151 EUR |
| 2023-04-27 |
0.2325 EUR |
4,984,555.7935 VGX |
0.2386 EUR |
0.2260 EUR |
0.2434 EUR |
0.2338 EUR |
| 2023-04-26 |
0.2451 EUR |
22,561,188.9224 VGX |
0.2354 EUR |
0.2234 EUR |
0.2607 EUR |
0.2369 EUR |
| 2023-04-25 |
0.2824 EUR |
25,923,287.3467 VGX |
0.3189 EUR |
0.1928 EUR |
0.3661 EUR |
0.2306 EUR |
| 2023-04-24 |
0.3266 EUR |
2,050,238.9896 VGX |
0.3192 EUR |
0.3152 EUR |
0.3371 EUR |
0.3183 EUR |
| 2023-04-23 |
0.3195 EUR |
1,065,374.7246 VGX |
0.3266 EUR |
0.3126 EUR |
0.3283 EUR |
0.3210 EUR |
| 2023-04-22 |
0.3175 EUR |
2,838,046.8676 VGX |
0.3129 EUR |
0.3017 EUR |
0.3300 EUR |
0.3196 EUR |
| 2023-04-21 |
0.3366 EUR |
6,779,064.4035 VGX |
0.3566 EUR |
0.3080 EUR |
0.3636 EUR |
0.3150 EUR |
| 2023-04-20 |
0.3574 EUR |
22,886,632.6858 VGX |
0.3444 EUR |
0.3242 EUR |
0.4000 EUR |
0.3399 EUR |
| 2023-04-19 |
0.3409 EUR |
17,422,887.2255 VGX |
0.3240 EUR |
0.2880 EUR |
0.3800 EUR |
0.3419 EUR |
| 2023-04-18 |
0.3290 EUR |
1,446,787.8117 VGX |
0.3256 EUR |
0.3193 EUR |
0.3405 EUR |
0.3248 EUR |
| 2023-04-17 |
0.3262 EUR |
2,041,504.5829 VGX |
0.3342 EUR |
0.3139 EUR |
0.3373 EUR |
0.3244 EUR |
| 2023-04-16 |
0.3345 EUR |
4,819,293.0385 VGX |
0.3218 EUR |
0.3153 EUR |
0.3490 EUR |
0.3325 EUR |
| 2023-04-15 |
0.3188 EUR |
3,584,033.8810 VGX |
0.3082 EUR |
0.3050 EUR |
0.3349 EUR |
0.3213 EUR |
| 2023-04-14 |
0.3067 EUR |
1,877,666.2983 VGX |
0.3056 EUR |
0.3014 EUR |
0.3105 EUR |
0.3078 EUR |
| 2023-04-13 |
0.3080 EUR |
1,800,719.2127 VGX |
0.3036 EUR |
0.3034 EUR |
0.3150 EUR |
0.3057 EUR |
| 2023-04-12 |
0.3003 EUR |
3,254,874.5846 VGX |
0.3069 EUR |
0.2931 EUR |
0.3098 EUR |
0.3035 EUR |
| 2023-04-11 |
0.3143 EUR |
3,134,111.5311 VGX |
0.3120 EUR |
0.3050 EUR |
0.3283 EUR |
0.3078 EUR |
| 2023-04-10 |
0.3090 EUR |
890,335.7690 VGX |
0.3050 EUR |
0.3040 EUR |
0.3171 EUR |
0.3171 EUR |
| 2023-04-09 |
0.3047 EUR |
1,111,138.7676 VGX |
0.3091 EUR |
0.3010 EUR |
0.3095 EUR |
0.3067 EUR |