Identifier on Bitvavo: VGX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-01 |
0.3637 EUR |
1,688,201.7764 VGX |
0.3667 EUR |
0.3487 EUR |
0.3786 EUR |
0.3531 EUR |
| 2022-07-31 |
0.3651 EUR |
4,144,773.1794 VGX |
0.3547 EUR |
0.3425 EUR |
0.3886 EUR |
0.3728 EUR |
| 2022-07-30 |
0.3730 EUR |
2,113,213.8932 VGX |
0.3905 EUR |
0.3402 EUR |
0.3905 EUR |
0.3530 EUR |
| 2022-07-29 |
0.3915 EUR |
2,309,405.9394 VGX |
0.3897 EUR |
0.3757 EUR |
0.4120 EUR |
0.3883 EUR |
| 2022-07-28 |
0.3901 EUR |
2,603,303.7109 VGX |
0.3907 EUR |
0.3732 EUR |
0.4000 EUR |
0.3907 EUR |
| 2022-07-27 |
0.3968 EUR |
5,407,646.9746 VGX |
0.3979 EUR |
0.3748 EUR |
0.4223 EUR |
0.3923 EUR |
| 2022-07-26 |
0.3953 EUR |
4,496,180.4590 VGX |
0.4072 EUR |
0.3745 EUR |
0.4136 EUR |
0.3956 EUR |
| 2022-07-25 |
0.4307 EUR |
12,812,725.1033 VGX |
0.4257 EUR |
0.4048 EUR |
0.4834 EUR |
0.4169 EUR |
| 2022-07-24 |
0.4227 EUR |
9,955,763.0270 VGX |
0.3893 EUR |
0.3834 EUR |
0.4700 EUR |
0.4275 EUR |
| 2022-07-23 |
0.4050 EUR |
5,439,126.2592 VGX |
0.4285 EUR |
0.3791 EUR |
0.4311 EUR |
0.3855 EUR |
| 2022-07-22 |
0.4464 EUR |
6,416,820.4014 VGX |
0.4386 EUR |
0.4227 EUR |
0.4900 EUR |
0.4280 EUR |
| 2022-07-21 |
0.4401 EUR |
7,417,625.8934 VGX |
0.4311 EUR |
0.4057 EUR |
0.5400 EUR |
0.4468 EUR |
| 2022-07-20 |
0.4678 EUR |
12,250,536.7431 VGX |
0.4752 EUR |
0.4198 EUR |
0.5139 EUR |
0.4318 EUR |
| 2022-07-19 |
0.4973 EUR |
25,546,474.7715 VGX |
0.4460 EUR |
0.3980 EUR |
0.5804 EUR |
0.4777 EUR |
| 2022-07-18 |
0.5150 EUR |
23,275,636.3427 VGX |
0.3705 EUR |
0.3631 EUR |
0.7124 EUR |
0.4479 EUR |
| 2022-07-17 |
0.3765 EUR |
5,177,750.0876 VGX |
0.4275 EUR |
0.3568 EUR |
0.4275 EUR |
0.3668 EUR |
| 2022-07-16 |
0.4101 EUR |
8,357,381.6588 VGX |
0.4267 EUR |
0.3737 EUR |
0.4541 EUR |
0.4201 EUR |
| 2022-07-15 |
0.4931 EUR |
11,013,054.5421 VGX |
0.4632 EUR |
0.4265 EUR |
0.5859 EUR |
0.4406 EUR |
| 2022-07-14 |
0.5238 EUR |
17,706,022.4693 VGX |
0.5805 EUR |
0.4388 EUR |
0.7100 EUR |
0.4541 EUR |
| 2022-07-13 |
0.6211 EUR |
67,578,486.9185 VGX |
0.3374 EUR |
0.2982 EUR |
1.1900 EUR |
0.6066 EUR |
| 2022-07-12 |
0.2609 EUR |
18,487,582.7656 VGX |
0.1500 EUR |
0.1393 EUR |
0.4189 EUR |
0.3898 EUR |
| 2022-07-11 |
0.1619 EUR |
1,094,230.9019 VGX |
0.1721 EUR |
0.1507 EUR |
0.1723 EUR |
0.1522 EUR |
| 2022-07-10 |
0.1782 EUR |
811,730.5201 VGX |
0.1883 EUR |
0.1703 EUR |
0.1905 EUR |
0.1759 EUR |
| 2022-07-09 |
0.1916 EUR |
570,818.4649 VGX |
0.1933 EUR |
0.1885 EUR |
0.1958 EUR |
0.1885 EUR |
| 2022-07-08 |
0.1961 EUR |
1,119,406.6361 VGX |
0.1960 EUR |
0.1910 EUR |
0.2072 EUR |
0.1955 EUR |
| 2022-07-07 |
0.1978 EUR |
2,247,205.3284 VGX |
0.1991 EUR |
0.1869 EUR |
0.2076 EUR |
0.1977 EUR |
| 2022-07-06 |
0.2064 EUR |
3,648,180.4915 VGX |
0.2325 EUR |
0.1815 EUR |
0.2356 EUR |
0.2003 EUR |
| 2022-07-05 |
0.2340 EUR |
647,811.6773 VGX |
0.2420 EUR |
0.2225 EUR |
0.2480 EUR |
0.2334 EUR |
| 2022-07-04 |
0.2397 EUR |
1,118,798.1348 VGX |
0.2428 EUR |
0.2335 EUR |
0.2459 EUR |
0.2428 EUR |
| 2022-07-03 |
0.2441 EUR |
1,397,924.2207 VGX |
0.2499 EUR |
0.2306 EUR |
0.2610 EUR |
0.2391 EUR |
| 2022-07-02 |
0.2531 EUR |
2,177,156.4640 VGX |
0.2463 EUR |
0.2395 EUR |
0.2662 EUR |
0.2517 EUR |
| 2022-07-01 |
0.2800 EUR |
1,953,554.3124 VGX |
0.2940 EUR |
0.2382 EUR |
0.3146 EUR |
0.2469 EUR |
| 2022-06-30 |
0.3022 EUR |
6,410,031.8471 VGX |
0.3247 EUR |
0.2720 EUR |
0.3440 EUR |
0.2851 EUR |
| 2022-06-29 |
0.3418 EUR |
8,761,071.7460 VGX |
0.2730 EUR |
0.2401 EUR |
0.4364 EUR |
0.3435 EUR |
| 2022-06-28 |
0.2794 EUR |
2,257,037.0300 VGX |
0.2898 EUR |
0.2584 EUR |
0.2967 EUR |
0.2732 EUR |
| 2022-06-27 |
0.3124 EUR |
2,053,611.6810 VGX |
0.3311 EUR |
0.2901 EUR |
0.3499 EUR |
0.3004 EUR |
| 2022-06-26 |
0.3581 EUR |
1,240,815.0468 VGX |
0.3569 EUR |
0.3432 EUR |
0.3690 EUR |
0.3491 EUR |
| 2022-06-25 |
0.3587 EUR |
1,988,644.6767 VGX |
0.3973 EUR |
0.3233 EUR |
0.4016 EUR |
0.3542 EUR |
| 2022-06-24 |
0.3921 EUR |
2,004,654.5853 VGX |
0.4056 EUR |
0.3788 EUR |
0.4086 EUR |
0.3892 EUR |
| 2022-06-23 |
0.4214 EUR |
1,707,128.8240 VGX |
0.3932 EUR |
0.3916 EUR |
0.4539 EUR |
0.4107 EUR |
| 2022-06-22 |
0.4299 EUR |
1,347,168.6089 VGX |
0.4995 EUR |
0.3939 EUR |
0.5226 EUR |
0.4145 EUR |
| 2022-06-21 |
0.5329 EUR |
52,237.4255 VGX |
0.5081 EUR |
0.4987 EUR |
0.5532 EUR |
0.4987 EUR |
| 2022-06-20 |
0.5176 EUR |
45,367.0799 VGX |
0.5250 EUR |
0.4812 EUR |
0.5361 EUR |
0.4971 EUR |
| 2022-06-19 |
0.5007 EUR |
108,573.7886 VGX |
0.4687 EUR |
0.4440 EUR |
0.5427 EUR |
0.5165 EUR |
| 2022-06-18 |
0.5185 EUR |
300,010.6393 VGX |
0.5146 EUR |
0.4277 EUR |
0.5902 EUR |
0.4735 EUR |
| 2022-06-17 |
0.4891 EUR |
224,483.0022 VGX |
0.4849 EUR |
0.4752 EUR |
0.5086 EUR |
0.5004 EUR |
| 2022-06-16 |
0.5376 EUR |
123,336.0833 VGX |
0.6094 EUR |
0.4752 EUR |
0.6163 EUR |
0.4752 EUR |
| 2022-06-15 |
0.5604 EUR |
80,654.5583 VGX |
0.5859 EUR |
0.5300 EUR |
0.6033 EUR |
0.6028 EUR |
| 2022-06-14 |
0.5894 EUR |
64,254.3717 VGX |
0.5544 EUR |
0.5359 EUR |
0.6121 EUR |
0.5782 EUR |
| 2022-06-13 |
0.5910 EUR |
113,806.9162 VGX |
0.6374 EUR |
0.5522 EUR |
0.6374 EUR |
0.5791 EUR |