Identifier on Bitvavo: VGX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-20 |
0.6954 EUR |
7,374,865.8990 VGX |
0.6271 EUR |
0.6110 EUR |
0.7750 EUR |
0.6796 EUR |
| 2022-09-19 |
0.6158 EUR |
2,031,028.8029 VGX |
0.6073 EUR |
0.5751 EUR |
0.6574 EUR |
0.6269 EUR |
| 2022-09-18 |
0.6474 EUR |
2,299,593.3799 VGX |
0.7139 EUR |
0.5521 EUR |
0.7410 EUR |
0.6053 EUR |
| 2022-09-17 |
0.7197 EUR |
1,862,454.7732 VGX |
0.7295 EUR |
0.6898 EUR |
0.7460 EUR |
0.7158 EUR |
| 2022-09-16 |
0.7707 EUR |
7,206,575.8567 VGX |
0.7776 EUR |
0.6976 EUR |
0.8537 EUR |
0.7379 EUR |
| 2022-09-15 |
0.6969 EUR |
3,351,912.2352 VGX |
0.7384 EUR |
0.6255 EUR |
0.8561 EUR |
0.8415 EUR |
| 2022-09-14 |
0.7404 EUR |
3,854,480.5054 VGX |
0.8350 EUR |
0.6725 EUR |
0.8519 EUR |
0.7406 EUR |
| 2022-09-13 |
0.8878 EUR |
5,056,883.6012 VGX |
0.8976 EUR |
0.7936 EUR |
1.0279 EUR |
0.8355 EUR |
| 2022-09-12 |
0.8809 EUR |
3,457,037.8322 VGX |
0.9241 EUR |
0.8033 EUR |
0.9487 EUR |
0.8671 EUR |
| 2022-09-11 |
0.9409 EUR |
4,292,832.8653 VGX |
0.9314 EUR |
0.8850 EUR |
1.0520 EUR |
0.9224 EUR |
| 2022-09-10 |
0.9246 EUR |
7,039,760.3369 VGX |
0.8195 EUR |
0.8100 EUR |
1.0184 EUR |
0.9220 EUR |
| 2022-09-09 |
0.8276 EUR |
10,531,715.3774 VGX |
0.9087 EUR |
0.7233 EUR |
0.9396 EUR |
0.8153 EUR |
| 2022-09-08 |
0.9559 EUR |
15,426,852.4031 VGX |
1.0070 EUR |
0.8355 EUR |
1.1902 EUR |
0.9157 EUR |
| 2022-09-07 |
0.9865 EUR |
22,045,272.7914 VGX |
0.7561 EUR |
0.7076 EUR |
1.1669 EUR |
0.9911 EUR |
| 2022-09-06 |
0.8139 EUR |
22,584,548.1268 VGX |
0.5703 EUR |
0.5634 EUR |
0.9755 EUR |
0.7674 EUR |
| 2022-09-05 |
0.5676 EUR |
7,933,459.0787 VGX |
0.5265 EUR |
0.5127 EUR |
0.6319 EUR |
0.5700 EUR |
| 2022-09-04 |
0.5256 EUR |
2,250,312.9507 VGX |
0.5416 EUR |
0.5018 EUR |
0.5540 EUR |
0.5276 EUR |
| 2022-09-03 |
0.5445 EUR |
2,326,735.2691 VGX |
0.5628 EUR |
0.5292 EUR |
0.5683 EUR |
0.5412 EUR |
| 2022-09-02 |
0.5650 EUR |
7,341,725.4782 VGX |
0.5097 EUR |
0.4980 EUR |
0.6217 EUR |
0.5751 EUR |
| 2022-09-01 |
0.4977 EUR |
4,221,944.1268 VGX |
0.5143 EUR |
0.4695 EUR |
0.5353 EUR |
0.5332 EUR |
| 2022-08-31 |
0.5424 EUR |
5,447,946.1263 VGX |
0.5289 EUR |
0.4929 EUR |
0.5710 EUR |
0.5172 EUR |
| 2022-08-30 |
0.5608 EUR |
10,805,754.0137 VGX |
0.5510 EUR |
0.5073 EUR |
0.6188 EUR |
0.5352 EUR |
| 2022-08-29 |
0.5381 EUR |
15,506,426.4735 VGX |
0.4445 EUR |
0.4219 EUR |
0.6221 EUR |
0.5459 EUR |
| 2022-08-28 |
0.4701 EUR |
7,680,405.2477 VGX |
0.5301 EUR |
0.4227 EUR |
0.5416 EUR |
0.4387 EUR |
| 2022-08-27 |
0.5216 EUR |
10,481,878.6337 VGX |
0.5074 EUR |
0.4260 EUR |
0.5980 EUR |
0.5202 EUR |
| 2022-08-26 |
0.5233 EUR |
27,195,885.2440 VGX |
0.3360 EUR |
0.3202 EUR |
0.7000 EUR |
0.5058 EUR |
| 2022-08-25 |
0.3627 EUR |
10,538,531.7073 VGX |
0.2714 EUR |
0.2664 EUR |
0.4550 EUR |
0.3313 EUR |
| 2022-08-24 |
0.2773 EUR |
1,325,230.9717 VGX |
0.2725 EUR |
0.2698 EUR |
0.2900 EUR |
0.2738 EUR |
| 2022-08-23 |
0.2736 EUR |
1,312,206.3060 VGX |
0.2773 EUR |
0.2676 EUR |
0.2844 EUR |
0.2739 EUR |
| 2022-08-22 |
0.2714 EUR |
1,110,369.2431 VGX |
0.2744 EUR |
0.2618 EUR |
0.2920 EUR |
0.2771 EUR |
| 2022-08-21 |
0.2742 EUR |
1,736,312.8239 VGX |
0.2710 EUR |
0.2638 EUR |
0.2900 EUR |
0.2749 EUR |
| 2022-08-20 |
0.2888 EUR |
6,098,506.4198 VGX |
0.2639 EUR |
0.2627 EUR |
0.3253 EUR |
0.2723 EUR |
| 2022-08-19 |
0.2788 EUR |
2,551,696.5576 VGX |
0.2986 EUR |
0.2600 EUR |
0.2988 EUR |
0.2635 EUR |
| 2022-08-18 |
0.3062 EUR |
1,472,521.7222 VGX |
0.3037 EUR |
0.2950 EUR |
0.3245 EUR |
0.2966 EUR |
| 2022-08-17 |
0.3194 EUR |
3,991,104.1858 VGX |
0.3132 EUR |
0.3013 EUR |
0.3483 EUR |
0.3050 EUR |
| 2022-08-16 |
0.3385 EUR |
8,584,745.0989 VGX |
0.3034 EUR |
0.2969 EUR |
0.3831 EUR |
0.3151 EUR |
| 2022-08-15 |
0.3064 EUR |
1,797,298.5188 VGX |
0.3177 EUR |
0.2911 EUR |
0.3283 EUR |
0.3051 EUR |
| 2022-08-14 |
0.3246 EUR |
1,723,832.2982 VGX |
0.3315 EUR |
0.3095 EUR |
0.3384 EUR |
0.3171 EUR |
| 2022-08-13 |
0.3429 EUR |
2,542,693.6966 VGX |
0.3319 EUR |
0.3251 EUR |
0.3648 EUR |
0.3345 EUR |
| 2022-08-12 |
0.3282 EUR |
919,373.5470 VGX |
0.3320 EUR |
0.3171 EUR |
0.3400 EUR |
0.3278 EUR |
| 2022-08-11 |
0.3346 EUR |
1,601,306.9914 VGX |
0.3379 EUR |
0.3229 EUR |
0.3477 EUR |
0.3284 EUR |
| 2022-08-10 |
0.3325 EUR |
1,043,330.1735 VGX |
0.3442 EUR |
0.3252 EUR |
0.3442 EUR |
0.3378 EUR |
| 2022-08-09 |
0.3397 EUR |
1,014,135.2847 VGX |
0.3515 EUR |
0.3266 EUR |
0.3552 EUR |
0.3393 EUR |
| 2022-08-08 |
0.3540 EUR |
649,451.0423 VGX |
0.3500 EUR |
0.3500 EUR |
0.3593 EUR |
0.3513 EUR |
| 2022-08-07 |
0.3528 EUR |
705,976.2968 VGX |
0.3511 EUR |
0.3483 EUR |
0.3598 EUR |
0.3511 EUR |
| 2022-08-06 |
0.3574 EUR |
1,399,367.1765 VGX |
0.3639 EUR |
0.3500 EUR |
0.3681 EUR |
0.3554 EUR |
| 2022-08-05 |
0.3681 EUR |
3,243,294.5056 VGX |
0.3542 EUR |
0.3538 EUR |
0.3920 EUR |
0.3657 EUR |
| 2022-08-04 |
0.3724 EUR |
6,381,247.3920 VGX |
0.3418 EUR |
0.3338 EUR |
0.4097 EUR |
0.3546 EUR |
| 2022-08-03 |
0.3468 EUR |
697,624.2316 VGX |
0.3422 EUR |
0.3392 EUR |
0.3550 EUR |
0.3453 EUR |
| 2022-08-02 |
0.3402 EUR |
1,618,941.2583 VGX |
0.3538 EUR |
0.3294 EUR |
0.3556 EUR |
0.3437 EUR |