Identifier on Bitvavo: VGX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-09 |
0.2455 EUR |
3,902,264.0957 VGX |
0.2854 EUR |
0.2000 EUR |
0.2920 EUR |
0.2031 EUR |
| 2022-11-08 |
0.3265 EUR |
3,139,242.8622 VGX |
0.3834 EUR |
0.2651 EUR |
0.3835 EUR |
0.2914 EUR |
| 2022-11-07 |
0.3916 EUR |
3,659,623.8761 VGX |
0.3777 EUR |
0.3634 EUR |
0.4200 EUR |
0.3785 EUR |
| 2022-11-06 |
0.3836 EUR |
1,784,715.3516 VGX |
0.3869 EUR |
0.3748 EUR |
0.3918 EUR |
0.3786 EUR |
| 2022-11-05 |
0.3922 EUR |
1,235,119.6333 VGX |
0.3916 EUR |
0.3843 EUR |
0.4029 EUR |
0.3873 EUR |
| 2022-11-04 |
0.3850 EUR |
1,244,642.3841 VGX |
0.3780 EUR |
0.3770 EUR |
0.4043 EUR |
0.3947 EUR |
| 2022-11-03 |
0.3844 EUR |
1,223,098.1427 VGX |
0.3771 EUR |
0.3771 EUR |
0.3905 EUR |
0.3802 EUR |
| 2022-11-02 |
0.3823 EUR |
2,044,202.3839 VGX |
0.3949 EUR |
0.3704 EUR |
0.3949 EUR |
0.3767 EUR |
| 2022-11-01 |
0.4115 EUR |
4,034,641.2246 VGX |
0.3860 EUR |
0.3841 EUR |
0.4417 EUR |
0.3957 EUR |
| 2022-10-31 |
0.3836 EUR |
905,858.8818 VGX |
0.3849 EUR |
0.3713 EUR |
0.3941 EUR |
0.3863 EUR |
| 2022-10-30 |
0.3854 EUR |
649,825.4209 VGX |
0.3851 EUR |
0.3819 EUR |
0.3899 EUR |
0.3839 EUR |
| 2022-10-29 |
0.3898 EUR |
923,669.5987 VGX |
0.3919 EUR |
0.3816 EUR |
0.3959 EUR |
0.3857 EUR |
| 2022-10-28 |
0.3905 EUR |
1,586,213.4856 VGX |
0.3987 EUR |
0.3843 EUR |
0.4001 EUR |
0.3906 EUR |
| 2022-10-27 |
0.4015 EUR |
1,202,887.9067 VGX |
0.4029 EUR |
0.3958 EUR |
0.4105 EUR |
0.3985 EUR |
| 2022-10-26 |
0.4002 EUR |
532,112.5366 VGX |
0.4021 EUR |
0.3964 EUR |
0.4068 EUR |
0.4057 EUR |
| 2022-10-25 |
0.3983 EUR |
897,831.1674 VGX |
0.3966 EUR |
0.3931 EUR |
0.4065 EUR |
0.3999 EUR |
| 2022-10-24 |
0.4017 EUR |
1,359,928.8804 VGX |
0.4006 EUR |
0.3950 EUR |
0.4137 EUR |
0.3989 EUR |
| 2022-10-23 |
0.4007 EUR |
1,401,211.5284 VGX |
0.4059 EUR |
0.3936 EUR |
0.4070 EUR |
0.3998 EUR |
| 2022-10-22 |
0.4077 EUR |
1,989,437.1378 VGX |
0.4119 EUR |
0.3981 EUR |
0.4182 EUR |
0.4061 EUR |
| 2022-10-21 |
0.4248 EUR |
5,927,911.3217 VGX |
0.4111 EUR |
0.3990 EUR |
0.4600 EUR |
0.4164 EUR |
| 2022-10-20 |
0.4060 EUR |
2,892,406.1407 VGX |
0.3957 EUR |
0.3877 EUR |
0.4214 EUR |
0.4114 EUR |
| 2022-10-19 |
0.4043 EUR |
983,836.2525 VGX |
0.4137 EUR |
0.3936 EUR |
0.4145 EUR |
0.3996 EUR |
| 2022-10-18 |
0.4267 EUR |
4,995,308.0245 VGX |
0.4040 EUR |
0.4000 EUR |
0.4646 EUR |
0.4084 EUR |
| 2022-10-17 |
0.4089 EUR |
3,297,108.0844 VGX |
0.4078 EUR |
0.3985 EUR |
0.4269 EUR |
0.4024 EUR |
| 2022-10-16 |
0.4080 EUR |
3,740,925.3803 VGX |
0.4126 EUR |
0.4000 EUR |
0.4211 EUR |
0.4084 EUR |
| 2022-10-15 |
0.4191 EUR |
5,015,109.8427 VGX |
0.4217 EUR |
0.4057 EUR |
0.4326 EUR |
0.4089 EUR |
| 2022-10-14 |
0.4471 EUR |
8,140,845.2139 VGX |
0.4414 EUR |
0.4047 EUR |
0.4913 EUR |
0.4149 EUR |
| 2022-10-13 |
0.4129 EUR |
6,815,681.0494 VGX |
0.4253 EUR |
0.3718 EUR |
0.4706 EUR |
0.4460 EUR |
| 2022-10-12 |
0.4390 EUR |
2,153,021.8601 VGX |
0.4507 EUR |
0.4200 EUR |
0.4554 EUR |
0.4250 EUR |
| 2022-10-11 |
0.4624 EUR |
2,699,953.1808 VGX |
0.5008 EUR |
0.4341 EUR |
0.5027 EUR |
0.4530 EUR |
| 2022-10-10 |
0.5069 EUR |
1,754,980.3781 VGX |
0.5165 EUR |
0.4504 EUR |
0.5210 EUR |
0.5006 EUR |
| 2022-10-09 |
0.5348 EUR |
3,504,727.1783 VGX |
0.5178 EUR |
0.5100 EUR |
0.5676 EUR |
0.5145 EUR |
| 2022-10-08 |
0.5134 EUR |
2,107,061.1800 VGX |
0.4983 EUR |
0.4953 EUR |
0.5400 EUR |
0.5252 EUR |
| 2022-10-07 |
0.5138 EUR |
1,754,629.9813 VGX |
0.5280 EUR |
0.4922 EUR |
0.5355 EUR |
0.4950 EUR |
| 2022-10-06 |
0.5341 EUR |
2,057,779.2193 VGX |
0.5549 EUR |
0.5087 EUR |
0.5573 EUR |
0.5280 EUR |
| 2022-10-05 |
0.5592 EUR |
1,204,409.8456 VGX |
0.5541 EUR |
0.5470 EUR |
0.5800 EUR |
0.5547 EUR |
| 2022-10-04 |
0.5583 EUR |
1,261,840.3516 VGX |
0.5657 EUR |
0.5501 EUR |
0.5745 EUR |
0.5536 EUR |
| 2022-10-03 |
0.5779 EUR |
4,572,732.6736 VGX |
0.5506 EUR |
0.5411 EUR |
0.6430 EUR |
0.5660 EUR |
| 2022-10-02 |
0.5598 EUR |
2,934,061.2062 VGX |
0.5799 EUR |
0.5400 EUR |
0.5909 EUR |
0.5537 EUR |
| 2022-10-01 |
0.5953 EUR |
1,702,907.5997 VGX |
0.6102 EUR |
0.5781 EUR |
0.6119 EUR |
0.5795 EUR |
| 2022-09-30 |
0.6170 EUR |
2,221,989.2519 VGX |
0.6252 EUR |
0.6035 EUR |
0.6356 EUR |
0.6055 EUR |
| 2022-09-29 |
0.6353 EUR |
1,864,626.8757 VGX |
0.6566 EUR |
0.6067 EUR |
0.6624 EUR |
0.6235 EUR |
| 2022-09-28 |
0.6604 EUR |
3,552,346.0096 VGX |
0.7000 EUR |
0.6286 EUR |
0.7028 EUR |
0.6643 EUR |
| 2022-09-27 |
0.7272 EUR |
6,036,667.5878 VGX |
0.7094 EUR |
0.6873 EUR |
0.7891 EUR |
0.6961 EUR |
| 2022-09-26 |
0.7142 EUR |
5,463,103.3018 VGX |
0.7260 EUR |
0.6854 EUR |
0.7514 EUR |
0.6999 EUR |
| 2022-09-25 |
0.7368 EUR |
8,471,824.5900 VGX |
0.6456 EUR |
0.6449 EUR |
0.8021 EUR |
0.7158 EUR |
| 2022-09-24 |
0.6546 EUR |
1,039,005.1673 VGX |
0.6553 EUR |
0.6453 EUR |
0.6718 EUR |
0.6468 EUR |
| 2022-09-23 |
0.6610 EUR |
1,846,189.1192 VGX |
0.6642 EUR |
0.6301 EUR |
0.7018 EUR |
0.6535 EUR |
| 2022-09-22 |
0.6515 EUR |
1,908,015.9431 VGX |
0.6679 EUR |
0.6284 EUR |
0.6689 EUR |
0.6631 EUR |
| 2022-09-21 |
0.6836 EUR |
3,723,905.8088 VGX |
0.6837 EUR |
0.6583 EUR |
0.7320 EUR |
0.6754 EUR |