Identifier on Bitvavo: VGX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-29 |
0.2846 EUR |
634,803.1726 VGX |
0.2828 EUR |
0.2810 EUR |
0.2900 EUR |
0.2846 EUR |
| 2022-12-28 |
0.2886 EUR |
768,303.1783 VGX |
0.2964 EUR |
0.2781 EUR |
0.2984 EUR |
0.2794 EUR |
| 2022-12-27 |
0.2968 EUR |
686,457.0309 VGX |
0.2964 EUR |
0.2905 EUR |
0.3022 EUR |
0.2949 EUR |
| 2022-12-26 |
0.2981 EUR |
1,273,146.0668 VGX |
0.3009 EUR |
0.2901 EUR |
0.3030 EUR |
0.2963 EUR |
| 2022-12-25 |
0.3041 EUR |
830,938.7824 VGX |
0.3009 EUR |
0.2918 EUR |
0.3134 EUR |
0.3001 EUR |
| 2022-12-24 |
0.3032 EUR |
548,218.8795 VGX |
0.3042 EUR |
0.2993 EUR |
0.3063 EUR |
0.3014 EUR |
| 2022-12-23 |
0.3116 EUR |
2,612,969.2623 VGX |
0.3015 EUR |
0.2957 EUR |
0.3330 EUR |
0.3049 EUR |
| 2022-12-22 |
0.3015 EUR |
2,117,500.3675 VGX |
0.3000 EUR |
0.2926 EUR |
0.3095 EUR |
0.3011 EUR |
| 2022-12-21 |
0.3012 EUR |
2,026,117.0489 VGX |
0.3105 EUR |
0.2940 EUR |
0.3134 EUR |
0.2981 EUR |
| 2022-12-20 |
0.3250 EUR |
5,393,163.9780 VGX |
0.3226 EUR |
0.3029 EUR |
0.3550 EUR |
0.3120 EUR |
| 2022-12-19 |
0.3481 EUR |
13,064,583.1866 VGX |
0.2763 EUR |
0.2744 EUR |
0.3952 EUR |
0.3241 EUR |
| 2022-12-18 |
0.2769 EUR |
398,045.0946 VGX |
0.2813 EUR |
0.2714 EUR |
0.2837 EUR |
0.2763 EUR |
| 2022-12-17 |
0.2785 EUR |
641,770.3481 VGX |
0.2701 EUR |
0.2691 EUR |
0.2867 EUR |
0.2792 EUR |
| 2022-12-16 |
0.2949 EUR |
1,147,802.9754 VGX |
0.3093 EUR |
0.2718 EUR |
0.3174 EUR |
0.2718 EUR |
| 2022-12-15 |
0.3139 EUR |
391,505.4903 VGX |
0.3223 EUR |
0.3080 EUR |
0.3223 EUR |
0.3097 EUR |
| 2022-12-14 |
0.3235 EUR |
727,350.6231 VGX |
0.3217 EUR |
0.3183 EUR |
0.3323 EUR |
0.3222 EUR |
| 2022-12-13 |
0.3234 EUR |
1,271,492.2267 VGX |
0.3311 EUR |
0.3084 EUR |
0.3440 EUR |
0.3201 EUR |
| 2022-12-12 |
0.3309 EUR |
1,314,616.5049 VGX |
0.3483 EUR |
0.3178 EUR |
0.3483 EUR |
0.3299 EUR |
| 2022-12-11 |
0.3536 EUR |
1,602,252.2680 VGX |
0.3510 EUR |
0.3455 EUR |
0.3629 EUR |
0.3503 EUR |
| 2022-12-10 |
0.3554 EUR |
1,641,851.2321 VGX |
0.3679 EUR |
0.3394 EUR |
0.3717 EUR |
0.3536 EUR |
| 2022-12-09 |
0.3764 EUR |
650,258.9135 VGX |
0.3789 EUR |
0.3649 EUR |
0.3846 EUR |
0.3710 EUR |
| 2022-12-08 |
0.3802 EUR |
558,268.2995 VGX |
0.3844 EUR |
0.3745 EUR |
0.3900 EUR |
0.3808 EUR |
| 2022-12-07 |
0.3897 EUR |
852,229.4986 VGX |
0.3999 EUR |
0.3792 EUR |
0.4067 EUR |
0.3841 EUR |
| 2022-12-06 |
0.4059 EUR |
2,795,669.8665 VGX |
0.4136 EUR |
0.3797 EUR |
0.4295 EUR |
0.4008 EUR |
| 2022-12-05 |
0.4180 EUR |
1,084,412.1766 VGX |
0.4248 EUR |
0.4061 EUR |
0.4300 EUR |
0.4117 EUR |
| 2022-12-04 |
0.4184 EUR |
1,687,625.5948 VGX |
0.4156 EUR |
0.4072 EUR |
0.4302 EUR |
0.4184 EUR |
| 2022-12-03 |
0.4278 EUR |
4,835,617.0196 VGX |
0.4001 EUR |
0.3992 EUR |
0.4600 EUR |
0.4151 EUR |
| 2022-12-02 |
0.4027 EUR |
1,601,958.9924 VGX |
0.3933 EUR |
0.3933 EUR |
0.4129 EUR |
0.4005 EUR |
| 2022-12-01 |
0.4039 EUR |
1,237,861.8412 VGX |
0.4032 EUR |
0.3890 EUR |
0.4270 EUR |
0.3932 EUR |
| 2022-11-30 |
0.4117 EUR |
868,401.0588 VGX |
0.4126 EUR |
0.3990 EUR |
0.4299 EUR |
0.4042 EUR |
| 2022-11-29 |
0.4137 EUR |
2,440,746.3046 VGX |
0.3961 EUR |
0.3900 EUR |
0.4315 EUR |
0.4143 EUR |
| 2022-11-28 |
0.3942 EUR |
1,600,183.6543 VGX |
0.4115 EUR |
0.3792 EUR |
0.4188 EUR |
0.3965 EUR |
| 2022-11-27 |
0.4145 EUR |
891,894.8521 VGX |
0.4085 EUR |
0.4054 EUR |
0.4280 EUR |
0.4156 EUR |
| 2022-11-26 |
0.4252 EUR |
2,335,158.8950 VGX |
0.4030 EUR |
0.4021 EUR |
0.4450 EUR |
0.4054 EUR |
| 2022-11-25 |
0.4168 EUR |
2,860,834.9786 VGX |
0.4086 EUR |
0.3926 EUR |
0.4682 EUR |
0.4056 EUR |
| 2022-11-24 |
0.4251 EUR |
9,461,711.3739 VGX |
0.3475 EUR |
0.3382 EUR |
0.5000 EUR |
0.4133 EUR |
| 2022-11-23 |
0.3489 EUR |
1,914,682.4614 VGX |
0.3372 EUR |
0.3300 EUR |
0.3749 EUR |
0.3437 EUR |
| 2022-11-22 |
0.3545 EUR |
3,148,216.2637 VGX |
0.3540 EUR |
0.3300 EUR |
0.3757 EUR |
0.3405 EUR |
| 2022-11-21 |
0.3676 EUR |
9,931,241.1745 VGX |
0.3226 EUR |
0.2901 EUR |
0.4325 EUR |
0.3519 EUR |
| 2022-11-20 |
0.3553 EUR |
5,217,288.8054 VGX |
0.3820 EUR |
0.3184 EUR |
0.3853 EUR |
0.3239 EUR |
| 2022-11-19 |
0.3953 EUR |
4,735,491.0260 VGX |
0.3761 EUR |
0.3570 EUR |
0.4409 EUR |
0.3808 EUR |
| 2022-11-18 |
0.3992 EUR |
13,333,507.7024 VGX |
0.4218 EUR |
0.3528 EUR |
0.4527 EUR |
0.3765 EUR |
| 2022-11-17 |
0.4208 EUR |
40,292,751.8254 VGX |
0.2808 EUR |
0.2710 EUR |
0.4900 EUR |
0.3866 EUR |
| 2022-11-16 |
0.2780 EUR |
1,748,085.4936 VGX |
0.2845 EUR |
0.2705 EUR |
0.2874 EUR |
0.2803 EUR |
| 2022-11-15 |
0.2869 EUR |
3,504,544.8356 VGX |
0.2828 EUR |
0.2759 EUR |
0.3039 EUR |
0.2820 EUR |
| 2022-11-14 |
0.2854 EUR |
9,137,124.6395 VGX |
0.2559 EUR |
0.2426 EUR |
0.3208 EUR |
0.2869 EUR |
| 2022-11-13 |
0.2663 EUR |
5,991,648.1503 VGX |
0.2810 EUR |
0.2431 EUR |
0.2965 EUR |
0.2555 EUR |
| 2022-11-12 |
0.3213 EUR |
24,740,942.0113 VGX |
0.2777 EUR |
0.2679 EUR |
0.3965 EUR |
0.2785 EUR |
| 2022-11-11 |
0.2841 EUR |
7,041,164.6131 VGX |
0.2547 EUR |
0.2200 EUR |
0.3570 EUR |
0.2687 EUR |
| 2022-11-10 |
0.2422 EUR |
5,784,725.7358 VGX |
0.2087 EUR |
0.2059 EUR |
0.2859 EUR |
0.2539 EUR |