Identifier on Bitvavo: VGX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-17 |
0.4995 EUR |
5,572,405.8682 VGX |
0.4897 EUR |
0.4572 EUR |
0.5746 EUR |
0.4787 EUR |
| 2023-02-16 |
0.5474 EUR |
7,900,647.9578 VGX |
0.5345 EUR |
0.4869 EUR |
0.6290 EUR |
0.4869 EUR |
| 2023-02-15 |
0.4960 EUR |
5,869,956.9723 VGX |
0.4393 EUR |
0.4368 EUR |
0.5215 EUR |
0.5080 EUR |
| 2023-02-14 |
0.4414 EUR |
847,386.5751 VGX |
0.4223 EUR |
0.4214 EUR |
0.4588 EUR |
0.4387 EUR |
| 2023-02-13 |
0.4347 EUR |
680,604.4723 VGX |
0.4550 EUR |
0.4115 EUR |
0.4570 EUR |
0.4156 EUR |
| 2023-02-12 |
0.4601 EUR |
779,718.4922 VGX |
0.4623 EUR |
0.4506 EUR |
0.4766 EUR |
0.4576 EUR |
| 2023-02-11 |
0.4581 EUR |
706,053.4261 VGX |
0.4505 EUR |
0.4411 EUR |
0.4733 EUR |
0.4612 EUR |
| 2023-02-10 |
0.4725 EUR |
5,014,992.2003 VGX |
0.4094 EUR |
0.4094 EUR |
0.5172 EUR |
0.4477 EUR |
| 2023-02-09 |
0.4424 EUR |
2,199,857.1155 VGX |
0.4833 EUR |
0.4000 EUR |
0.4983 EUR |
0.4127 EUR |
| 2023-02-08 |
0.5060 EUR |
4,066,798.8245 VGX |
0.4703 EUR |
0.4606 EUR |
0.5470 EUR |
0.4849 EUR |
| 2023-02-07 |
0.4675 EUR |
1,630,460.9718 VGX |
0.4560 EUR |
0.4524 EUR |
0.4821 EUR |
0.4695 EUR |
| 2023-02-06 |
0.4653 EUR |
1,404,828.8024 VGX |
0.4727 EUR |
0.4502 EUR |
0.4789 EUR |
0.4598 EUR |
| 2023-02-05 |
0.4719 EUR |
3,942,972.7405 VGX |
0.5258 EUR |
0.4439 EUR |
0.5388 EUR |
0.4644 EUR |
| 2023-02-04 |
0.5379 EUR |
1,919,961.7356 VGX |
0.5255 EUR |
0.5162 EUR |
0.5540 EUR |
0.5220 EUR |
| 2023-02-03 |
0.5249 EUR |
4,268,939.6339 VGX |
0.5189 EUR |
0.5026 EUR |
0.5498 EUR |
0.5230 EUR |
| 2023-02-02 |
0.5389 EUR |
7,739,808.6795 VGX |
0.5062 EUR |
0.5054 EUR |
0.5723 EUR |
0.5181 EUR |
| 2023-02-01 |
0.5444 EUR |
12,923,042.0173 VGX |
0.5146 EUR |
0.4939 EUR |
0.5999 EUR |
0.5018 EUR |
| 2023-01-31 |
0.5432 EUR |
16,300,296.4858 VGX |
0.5926 EUR |
0.4829 EUR |
0.6455 EUR |
0.5063 EUR |
| 2023-01-30 |
0.5693 EUR |
41,238,016.2066 VGX |
0.3691 EUR |
0.3682 EUR |
0.7270 EUR |
0.5826 EUR |
| 2023-01-29 |
0.3698 EUR |
405,207.8435 VGX |
0.3646 EUR |
0.3616 EUR |
0.3749 EUR |
0.3693 EUR |
| 2023-01-28 |
0.3671 EUR |
214,412.6451 VGX |
0.3700 EUR |
0.3599 EUR |
0.3747 EUR |
0.3644 EUR |
| 2023-01-27 |
0.3675 EUR |
375,206.2219 VGX |
0.3674 EUR |
0.3588 EUR |
0.3747 EUR |
0.3703 EUR |
| 2023-01-26 |
0.3694 EUR |
251,330.3340 VGX |
0.3753 EUR |
0.3652 EUR |
0.3753 EUR |
0.3670 EUR |
| 2023-01-25 |
0.3644 EUR |
816,871.2905 VGX |
0.3605 EUR |
0.3537 EUR |
0.3746 EUR |
0.3698 EUR |
| 2023-01-24 |
0.3803 EUR |
1,111,505.8753 VGX |
0.3799 EUR |
0.3580 EUR |
0.3909 EUR |
0.3580 EUR |
| 2023-01-23 |
0.3761 EUR |
483,340.0328 VGX |
0.3777 EUR |
0.3657 EUR |
0.3833 EUR |
0.3792 EUR |
| 2023-01-22 |
0.3779 EUR |
829,824.2868 VGX |
0.3707 EUR |
0.3687 EUR |
0.3930 EUR |
0.3737 EUR |
| 2023-01-21 |
0.3805 EUR |
899,402.0657 VGX |
0.3876 EUR |
0.3700 EUR |
0.3900 EUR |
0.3717 EUR |
| 2023-01-20 |
0.3632 EUR |
517,990.4358 VGX |
0.3583 EUR |
0.3562 EUR |
0.3747 EUR |
0.3720 EUR |
| 2023-01-19 |
0.3588 EUR |
663,478.3353 VGX |
0.3509 EUR |
0.3440 EUR |
0.3711 EUR |
0.3608 EUR |
| 2023-01-18 |
0.3664 EUR |
1,167,847.0762 VGX |
0.3813 EUR |
0.3412 EUR |
0.3921 EUR |
0.3531 EUR |
| 2023-01-17 |
0.3861 EUR |
1,580,703.1135 VGX |
0.3941 EUR |
0.3755 EUR |
0.3998 EUR |
0.3851 EUR |
| 2023-01-16 |
0.3915 EUR |
5,511,692.1438 VGX |
0.3615 EUR |
0.3614 EUR |
0.4510 EUR |
0.3874 EUR |
| 2023-01-15 |
0.3589 EUR |
3,061,222.3483 VGX |
0.3562 EUR |
0.3438 EUR |
0.3970 EUR |
0.3567 EUR |
| 2023-01-14 |
0.3522 EUR |
1,410,548.7237 VGX |
0.3415 EUR |
0.3385 EUR |
0.3716 EUR |
0.3470 EUR |
| 2023-01-13 |
0.3440 EUR |
1,931,955.1542 VGX |
0.3315 EUR |
0.3297 EUR |
0.3580 EUR |
0.3435 EUR |
| 2023-01-12 |
0.3322 EUR |
3,013,947.7459 VGX |
0.3314 EUR |
0.3117 EUR |
0.3485 EUR |
0.3312 EUR |
| 2023-01-11 |
0.3569 EUR |
16,654,077.6160 VGX |
0.3350 EUR |
0.3127 EUR |
0.4060 EUR |
0.3288 EUR |
| 2023-01-10 |
0.2901 EUR |
1,175,675.5837 VGX |
0.2867 EUR |
0.2832 EUR |
0.3012 EUR |
0.2879 EUR |
| 2023-01-09 |
0.2886 EUR |
1,492,614.3570 VGX |
0.2811 EUR |
0.2795 EUR |
0.3024 EUR |
0.2867 EUR |
| 2023-01-08 |
0.2784 EUR |
410,821.5034 VGX |
0.2786 EUR |
0.2750 EUR |
0.2819 EUR |
0.2802 EUR |
| 2023-01-07 |
0.2799 EUR |
270,587.1491 VGX |
0.2787 EUR |
0.2768 EUR |
0.2830 EUR |
0.2783 EUR |
| 2023-01-06 |
0.2808 EUR |
769,737.0466 VGX |
0.2847 EUR |
0.2754 EUR |
0.2879 EUR |
0.2793 EUR |
| 2023-01-05 |
0.2889 EUR |
493,928.3345 VGX |
0.2902 EUR |
0.2813 EUR |
0.2991 EUR |
0.2859 EUR |
| 2023-01-04 |
0.2924 EUR |
962,958.5842 VGX |
0.2901 EUR |
0.2880 EUR |
0.3000 EUR |
0.2901 EUR |
| 2023-01-03 |
0.2882 EUR |
716,240.1167 VGX |
0.2843 EUR |
0.2820 EUR |
0.2953 EUR |
0.2905 EUR |
| 2023-01-02 |
0.2852 EUR |
654,847.1129 VGX |
0.2799 EUR |
0.2792 EUR |
0.2921 EUR |
0.2858 EUR |
| 2023-01-01 |
0.2795 EUR |
277,540.6464 VGX |
0.2779 EUR |
0.2762 EUR |
0.2844 EUR |
0.2801 EUR |
| 2022-12-31 |
0.2773 EUR |
320,937.3605 VGX |
0.2778 EUR |
0.2705 EUR |
0.2840 EUR |
0.2778 EUR |
| 2022-12-30 |
0.2808 EUR |
606,034.3201 VGX |
0.2840 EUR |
0.2753 EUR |
0.2929 EUR |
0.2770 EUR |