Crypto exchange Bithumb
Market Aergo (AERGO) / KRW
Identifier on Bithumb: KRW-AERGO12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-17 | 269.8836 KRW | 95,866,051.4198 AERGO | 242.0000 KRW | 226.0000 KRW | 326.0000 KRW | 306.0000 KRW |
| 2025-04-16 | 332.9784 KRW | 79,215,769.5728 AERGO | 385.0000 KRW | 216.0000 KRW | 465.0000 KRW | 222.0000 KRW |
| 2025-04-15 | 604.7712 KRW | 18,464,700.1671 AERGO | 581.0000 KRW | 580.0000 KRW | 625.0000 KRW | 614.0000 KRW |
| 2025-04-14 | 514.2277 KRW | 22,981,153.3704 AERGO | 522.0000 KRW | 487.0000 KRW | 530.0000 KRW | 508.0000 KRW |
| 2025-04-13 | 420.8577 KRW | 48,338,898.0465 AERGO | 375.0000 KRW | 369.0000 KRW | 465.0000 KRW | 416.0000 KRW |
| 2025-04-12 | 302.6965 KRW | 10,279,728.2518 AERGO | 299.0000 KRW | 284.0000 KRW | 318.0000 KRW | 307.0000 KRW |
| 2025-04-11 | 319.9261 KRW | 12,697,921.2045 AERGO | 321.0000 KRW | 311.0000 KRW | 332.0000 KRW | 316.0000 KRW |
| 2025-04-10 | 211.7950 KRW | 123,387,057.2296 AERGO | 186.0000 KRW | 180.0000 KRW | 245.0000 KRW | 234.0000 KRW |
| 2025-04-09 | 198.4068 KRW | 28,482,557.4261 AERGO | 186.0000 KRW | 185.0000 KRW | 208.0000 KRW | 196.0000 KRW |
| 2025-04-08 | 194.8016 KRW | 80,704,068.1718 AERGO | 215.0000 KRW | 159.0000 KRW | 222.0000 KRW | 193.0000 KRW |
| 2025-04-07 | 157.5323 KRW | 33,296,339.2221 AERGO | 152.0000 KRW | 145.0000 KRW | 171.0000 KRW | 161.0000 KRW |
| 2025-04-06 | 116.8526 KRW | 49,603,309.5405 AERGO | 100.0000 KRW | 96.7900 KRW | 137.0000 KRW | 127.0000 KRW |
| 2025-04-05 | 77.0241 KRW | 30,792.2195 AERGO | 75.9100 KRW | 75.9100 KRW | 77.9600 KRW | 76.4300 KRW |
| 2025-04-04 | 75.9685 KRW | 219,500.7230 AERGO | 76.7000 KRW | 75.3100 KRW | 76.7000 KRW | 76.1000 KRW |
| 2025-04-03 | 73.5629 KRW | 553,429.9479 AERGO | 71.2000 KRW | 71.2000 KRW | 75.5900 KRW | 74.7400 KRW |
| 2025-04-02 | 78.3303 KRW | 581,153.8924 AERGO | 80.9200 KRW | 74.5900 KRW | 83.2700 KRW | 74.7100 KRW |
| 2025-04-01 | 84.0480 KRW | 508,892.6308 AERGO | 84.8000 KRW | 82.9000 KRW | 84.8000 KRW | 83.3200 KRW |
| 2025-03-31 | 84.8689 KRW | 415,380.9090 AERGO | 85.2300 KRW | 84.4000 KRW | 85.3300 KRW | 85.1700 KRW |
| 2025-03-30 | 86.4825 KRW | 238,696.9263 AERGO | 86.7800 KRW | 86.0300 KRW | 86.8100 KRW | 86.2100 KRW |
| 2025-03-29 | 86.6612 KRW | 536,870.9479 AERGO | 86.7700 KRW | 86.0000 KRW | 87.5700 KRW | 87.0500 KRW |
| 2025-03-28 | 90.5451 KRW | 763,525.4616 AERGO | 91.1800 KRW | 90.0000 KRW | 91.8100 KRW | 91.0000 KRW |
| 2025-03-27 | 96.9426 KRW | 350,146.6799 AERGO | 97.5600 KRW | 96.1100 KRW | 97.7100 KRW | 96.9000 KRW |
| 2025-03-26 | 96.8742 KRW | 638,060.4489 AERGO | 97.3400 KRW | 96.3800 KRW | 97.8300 KRW | 97.1000 KRW |
| 2025-03-25 | 95.7906 KRW | 327,134.9775 AERGO | 96.0000 KRW | 95.4800 KRW | 96.2200 KRW | 95.9600 KRW |
| 2025-03-24 | 96.7124 KRW | 504,403.1299 AERGO | 96.6200 KRW | 96.0600 KRW | 96.9900 KRW | 96.2900 KRW |
| 2025-03-23 | 97.1490 KRW | 5,751,792.2718 AERGO | 98.7500 KRW | 94.5000 KRW | 100.0000 KRW | 94.8200 KRW |
| 2025-03-22 | 98.6230 KRW | 365,608.7271 AERGO | 98.7500 KRW | 97.8100 KRW | 100.0000 KRW | 98.5500 KRW |
| 2025-03-21 | 101.2912 KRW | 1,322,126.3857 AERGO | 102.0000 KRW | 101.0000 KRW | 102.0000 KRW | 101.0000 KRW |
| 2025-03-20 | 109.4707 KRW | 892,236.6844 AERGO | 107.0000 KRW | 106.0000 KRW | 112.0000 KRW | 110.0000 KRW |
| 2025-03-19 | 108.1295 KRW | 1,091,586.1980 AERGO | 108.0000 KRW | 107.0000 KRW | 110.0000 KRW | 109.0000 KRW |
| 2025-03-18 | 114.8987 KRW | 4,271,949.0266 AERGO | 114.0000 KRW | 112.0000 KRW | 118.0000 KRW | 116.0000 KRW |
| 2025-03-17 | 101.0054 KRW | 463,788.6679 AERGO | 100.0000 KRW | 100.0000 KRW | 102.0000 KRW | 101.0000 KRW |
| 2025-03-16 | 100.3872 KRW | 71,090.8247 AERGO | 102.0000 KRW | 99.7500 KRW | 102.0000 KRW | 99.9000 KRW |
| 2025-03-15 | 104.8616 KRW | 36,095.2908 AERGO | 104.0000 KRW | 104.0000 KRW | 106.0000 KRW | 106.0000 KRW |
| 2025-03-14 | 104.8665 KRW | 216,126.4578 AERGO | 105.0000 KRW | 104.0000 KRW | 105.0000 KRW | 104.0000 KRW |
| 2025-03-13 | 99.9785 KRW | 105,588.2390 AERGO | 102.0000 KRW | 99.2900 KRW | 102.0000 KRW | 99.3600 KRW |
| 2025-03-12 | 98.1809 KRW | 85,560.9386 AERGO | 97.6000 KRW | 97.5500 KRW | 99.9500 KRW | 99.9500 KRW |
| 2025-03-11 | 97.5551 KRW | 49,222.7914 AERGO | 92.3200 KRW | 92.3200 KRW | 99.2000 KRW | 98.4300 KRW |
| 2025-03-10 | 95.8818 KRW | 2,633,224.9949 AERGO | 98.1500 KRW | 92.5100 KRW | 100.0000 KRW | 93.2100 KRW |
| 2025-03-09 | 96.7090 KRW | 1,513,799.7552 AERGO | 101.0000 KRW | 94.4400 KRW | 102.0000 KRW | 95.1900 KRW |
| 2025-03-08 | 105.9469 KRW | 174,908.0330 AERGO | 105.0000 KRW | 105.0000 KRW | 106.0000 KRW | 106.0000 KRW |
| 2025-03-07 | 107.9219 KRW | 124,904.8519 AERGO | 108.0000 KRW | 105.0000 KRW | 108.0000 KRW | 106.0000 KRW |
| 2025-03-06 | 107.4647 KRW | 188,020.4926 AERGO | 109.0000 KRW | 106.0000 KRW | 110.0000 KRW | 108.0000 KRW |
| 2025-03-05 | 109.4012 KRW | 420,079.4185 AERGO | 107.0000 KRW | 105.0000 KRW | 113.0000 KRW | 112.0000 KRW |
| 2025-03-04 | 105.2409 KRW | 1,496,082.4938 AERGO | 106.0000 KRW | 102.0000 KRW | 109.0000 KRW | 107.0000 KRW |
| 2025-03-03 | 126.7401 KRW | 368,792.9534 AERGO | 134.0000 KRW | 121.0000 KRW | 135.0000 KRW | 122.0000 KRW |
| 2025-03-02 | 137.7473 KRW | 325,584.9949 AERGO | 131.0000 KRW | 131.0000 KRW | 142.0000 KRW | 142.0000 KRW |
| 2025-03-01 | 131.0148 KRW | 27,024.3345 AERGO | 129.0000 KRW | 129.0000 KRW | 132.0000 KRW | 132.0000 KRW |
| 2025-02-28 | 129.9143 KRW | 73,684.2508 AERGO | 128.0000 KRW | 128.0000 KRW | 132.0000 KRW | 131.0000 KRW |
| 2025-02-27 | 126.5595 KRW | 542,887.2311 AERGO | 125.0000 KRW | 122.0000 KRW | 132.0000 KRW | 131.0000 KRW |
12