Identifier on Bitvavo: VGX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-08 |
0.3055 EUR |
666,923.6795 VGX |
0.3031 EUR |
0.3016 EUR |
0.3107 EUR |
0.3078 EUR |
| 2023-04-07 |
0.3059 EUR |
864,230.4065 VGX |
0.3095 EUR |
0.3023 EUR |
0.3134 EUR |
0.3037 EUR |
| 2023-04-06 |
0.3110 EUR |
1,224,946.3045 VGX |
0.3160 EUR |
0.3071 EUR |
0.3160 EUR |
0.3099 EUR |
| 2023-04-05 |
0.3212 EUR |
1,172,535.7303 VGX |
0.3214 EUR |
0.3150 EUR |
0.3275 EUR |
0.3150 EUR |
| 2023-04-04 |
0.3200 EUR |
1,272,040.8456 VGX |
0.3123 EUR |
0.3109 EUR |
0.3290 EUR |
0.3188 EUR |
| 2023-04-03 |
0.3140 EUR |
1,477,075.6388 VGX |
0.3184 EUR |
0.3075 EUR |
0.3197 EUR |
0.3128 EUR |
| 2023-04-02 |
0.3158 EUR |
1,330,753.1052 VGX |
0.3157 EUR |
0.3071 EUR |
0.3255 EUR |
0.3111 EUR |
| 2023-04-01 |
0.3187 EUR |
3,171,738.1012 VGX |
0.3060 EUR |
0.3039 EUR |
0.3300 EUR |
0.3184 EUR |
| 2023-03-31 |
0.3059 EUR |
2,148,391.3808 VGX |
0.2983 EUR |
0.2967 EUR |
0.3128 EUR |
0.3072 EUR |
| 2023-03-30 |
0.3006 EUR |
1,874,927.6647 VGX |
0.3083 EUR |
0.2913 EUR |
0.3106 EUR |
0.2980 EUR |
| 2023-03-29 |
0.3078 EUR |
1,960,752.7186 VGX |
0.3049 EUR |
0.3029 EUR |
0.3150 EUR |
0.3081 EUR |
| 2023-03-28 |
0.3037 EUR |
3,761,440.8632 VGX |
0.3023 EUR |
0.2950 EUR |
0.3180 EUR |
0.3050 EUR |
| 2023-03-27 |
0.3157 EUR |
2,358,351.0803 VGX |
0.3290 EUR |
0.3020 EUR |
0.3292 EUR |
0.3043 EUR |
| 2023-03-26 |
0.3309 EUR |
3,227,604.8660 VGX |
0.3249 EUR |
0.3226 EUR |
0.3400 EUR |
0.3297 EUR |
| 2023-03-25 |
0.3255 EUR |
8,705,469.9437 VGX |
0.3038 EUR |
0.2982 EUR |
0.3420 EUR |
0.3230 EUR |
| 2023-03-24 |
0.3085 EUR |
2,941,127.5850 VGX |
0.3136 EUR |
0.2960 EUR |
0.3180 EUR |
0.3017 EUR |
| 2023-03-23 |
0.3137 EUR |
2,510,078.6068 VGX |
0.3077 EUR |
0.3064 EUR |
0.3255 EUR |
0.3150 EUR |
| 2023-03-22 |
0.3160 EUR |
5,240,929.7757 VGX |
0.3338 EUR |
0.2961 EUR |
0.3450 EUR |
0.3085 EUR |
| 2023-03-21 |
0.3252 EUR |
5,858,770.1970 VGX |
0.3287 EUR |
0.3105 EUR |
0.3450 EUR |
0.3277 EUR |
| 2023-03-20 |
0.3630 EUR |
6,748,887.8705 VGX |
0.3654 EUR |
0.3250 EUR |
0.3906 EUR |
0.3326 EUR |
| 2023-03-19 |
0.3601 EUR |
14,234,936.9564 VGX |
0.3240 EUR |
0.3200 EUR |
0.3880 EUR |
0.3626 EUR |
| 2023-03-18 |
0.3320 EUR |
6,163,642.1445 VGX |
0.3249 EUR |
0.3200 EUR |
0.3499 EUR |
0.3225 EUR |
| 2023-03-17 |
0.3223 EUR |
6,633,000.7374 VGX |
0.3203 EUR |
0.3065 EUR |
0.3342 EUR |
0.3247 EUR |
| 2023-03-16 |
0.3294 EUR |
12,131,245.4845 VGX |
0.2957 EUR |
0.2956 EUR |
0.3586 EUR |
0.3209 EUR |
| 2023-03-15 |
0.3021 EUR |
5,749,689.1696 VGX |
0.3089 EUR |
0.2876 EUR |
0.3167 EUR |
0.2965 EUR |
| 2023-03-14 |
0.3130 EUR |
11,756,205.2964 VGX |
0.3206 EUR |
0.3013 EUR |
0.3296 EUR |
0.3086 EUR |
| 2023-03-13 |
0.3182 EUR |
10,692,180.5192 VGX |
0.3244 EUR |
0.3006 EUR |
0.3348 EUR |
0.3159 EUR |
| 2023-03-12 |
0.3107 EUR |
16,596,166.8182 VGX |
0.2869 EUR |
0.2780 EUR |
0.3318 EUR |
0.3250 EUR |
| 2023-03-11 |
0.2922 EUR |
9,237,143.8662 VGX |
0.3094 EUR |
0.2698 EUR |
0.3234 EUR |
0.2860 EUR |
| 2023-03-10 |
0.3147 EUR |
26,611,121.5049 VGX |
0.3530 EUR |
0.2885 EUR |
0.3557 EUR |
0.3087 EUR |
| 2023-03-09 |
0.4215 EUR |
24,974,159.3547 VGX |
0.4898 EUR |
0.3589 EUR |
0.5101 EUR |
0.3676 EUR |
| 2023-03-08 |
0.5161 EUR |
21,230,602.5489 VGX |
0.4555 EUR |
0.4235 EUR |
0.5751 EUR |
0.4866 EUR |
| 2023-03-07 |
0.4048 EUR |
14,374,291.6804 VGX |
0.3704 EUR |
0.3477 EUR |
0.4846 EUR |
0.4523 EUR |
| 2023-03-06 |
0.3847 EUR |
13,678,400.8956 VGX |
0.3604 EUR |
0.3552 EUR |
0.4082 EUR |
0.3677 EUR |
| 2023-03-05 |
0.3600 EUR |
12,055,845.0926 VGX |
0.3364 EUR |
0.3321 EUR |
0.3874 EUR |
0.3605 EUR |
| 2023-03-04 |
0.3679 EUR |
39,100,550.4419 VGX |
0.3205 EUR |
0.3046 EUR |
0.4000 EUR |
0.3380 EUR |
| 2023-03-03 |
0.3173 EUR |
11,070,457.6230 VGX |
0.3314 EUR |
0.2840 EUR |
0.3462 EUR |
0.3136 EUR |
| 2023-03-02 |
0.3662 EUR |
4,305,876.1252 VGX |
0.3689 EUR |
0.3446 EUR |
0.3898 EUR |
0.3504 EUR |
| 2023-03-01 |
0.3776 EUR |
3,852,964.8768 VGX |
0.3657 EUR |
0.3608 EUR |
0.3960 EUR |
0.3627 EUR |
| 2023-02-28 |
0.3778 EUR |
4,713,891.8576 VGX |
0.3957 EUR |
0.3563 EUR |
0.3987 EUR |
0.3580 EUR |
| 2023-02-27 |
0.4072 EUR |
1,682,900.6001 VGX |
0.4207 EUR |
0.3942 EUR |
0.4227 EUR |
0.3946 EUR |
| 2023-02-26 |
0.4268 EUR |
2,343,249.0876 VGX |
0.4227 EUR |
0.4120 EUR |
0.4434 EUR |
0.4189 EUR |
| 2023-02-25 |
0.4291 EUR |
2,279,655.5905 VGX |
0.4513 EUR |
0.4012 EUR |
0.4519 EUR |
0.4229 EUR |
| 2023-02-24 |
0.4702 EUR |
4,687,535.2898 VGX |
0.4498 EUR |
0.4478 EUR |
0.4915 EUR |
0.4519 EUR |
| 2023-02-23 |
0.4679 EUR |
3,048,111.2862 VGX |
0.4639 EUR |
0.4482 EUR |
0.4976 EUR |
0.4501 EUR |
| 2023-02-22 |
0.4808 EUR |
6,668,864.9982 VGX |
0.4504 EUR |
0.4355 EUR |
0.5262 EUR |
0.4601 EUR |
| 2023-02-21 |
0.4566 EUR |
2,349,931.8234 VGX |
0.4687 EUR |
0.4433 EUR |
0.4715 EUR |
0.4469 EUR |
| 2023-02-20 |
0.4699 EUR |
842,799.6683 VGX |
0.4654 EUR |
0.4500 EUR |
0.4849 EUR |
0.4741 EUR |
| 2023-02-19 |
0.4760 EUR |
959,482.4075 VGX |
0.4760 EUR |
0.4600 EUR |
0.4900 EUR |
0.4705 EUR |
| 2023-02-18 |
0.4814 EUR |
3,176,708.5198 VGX |
0.4815 EUR |
0.4659 EUR |
0.4994 EUR |
0.4748 EUR |