Identifier on Kucoin: AERGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.2244 USDT |
120,720.4876 AERGO |
0.2369 USDT |
0.2142 USDT |
0.2369 USDT |
0.2215 USDT |
| 2022-01-06 |
0.2322 USDT |
41,782.1809 AERGO |
0.2375 USDT |
0.2249 USDT |
0.2406 USDT |
0.2336 USDT |
| 2022-01-05 |
0.2679 USDT |
540,123.4550 AERGO |
0.2598 USDT |
0.2566 USDT |
0.2777 USDT |
0.2566 USDT |
| 2022-01-04 |
0.2620 USDT |
424,389.6191 AERGO |
0.2584 USDT |
0.2482 USDT |
0.2846 USDT |
0.2586 USDT |
| 2022-01-03 |
0.2674 USDT |
435,602.2404 AERGO |
0.2668 USDT |
0.2508 USDT |
0.2916 USDT |
0.2530 USDT |
| 2022-01-02 |
0.2726 USDT |
1,002,665.3429 AERGO |
0.2435 USDT |
0.2419 USDT |
0.3251 USDT |
0.2697 USDT |
| 2022-01-01 |
0.2377 USDT |
130,857.2276 AERGO |
0.2381 USDT |
0.2300 USDT |
0.2465 USDT |
0.2433 USDT |
| 2021-12-31 |
0.2395 USDT |
126,340.5717 AERGO |
0.2390 USDT |
0.2339 USDT |
0.2451 USDT |
0.2339 USDT |
| 2021-12-30 |
0.2384 USDT |
217,847.0377 AERGO |
0.2387 USDT |
0.2334 USDT |
0.2439 USDT |
0.2430 USDT |
| 2021-12-29 |
0.2490 USDT |
293,391.4938 AERGO |
0.2478 USDT |
0.2343 USDT |
0.2530 USDT |
0.2461 USDT |
| 2021-12-28 |
0.2571 USDT |
680,947.1808 AERGO |
0.2734 USDT |
0.2447 USDT |
0.2734 USDT |
0.2480 USDT |
| 2021-12-27 |
0.2737 USDT |
80,007.5674 AERGO |
0.2756 USDT |
0.2687 USDT |
0.2815 USDT |
0.2786 USDT |
| 2021-12-26 |
0.2713 USDT |
31,329.0708 AERGO |
0.2776 USDT |
0.2649 USDT |
0.2816 USDT |
0.2765 USDT |
| 2021-12-25 |
0.2756 USDT |
72,141.6942 AERGO |
0.2740 USDT |
0.2688 USDT |
0.2828 USDT |
0.2795 USDT |
| 2021-12-24 |
0.2827 USDT |
111,819.6448 AERGO |
0.2712 USDT |
0.2700 USDT |
0.2904 USDT |
0.2810 USDT |
| 2021-12-23 |
0.2633 USDT |
189,091.0078 AERGO |
0.2619 USDT |
0.2560 USDT |
0.2738 USDT |
0.2736 USDT |
| 2021-12-22 |
0.2644 USDT |
167,628.2835 AERGO |
0.2560 USDT |
0.2560 USDT |
0.2755 USDT |
0.2614 USDT |
| 2021-12-21 |
0.2705 USDT |
467,018.4150 AERGO |
0.2450 USDT |
0.2374 USDT |
0.3000 USDT |
0.2540 USDT |
| 2021-12-20 |
0.2489 USDT |
245,066.2342 AERGO |
0.2543 USDT |
0.2337 USDT |
0.2543 USDT |
0.2458 USDT |
| 2021-12-19 |
0.2539 USDT |
48,358.5908 AERGO |
0.2582 USDT |
0.2487 USDT |
0.2618 USDT |
0.2537 USDT |
| 2021-12-18 |
0.2534 USDT |
86,528.6838 AERGO |
0.2465 USDT |
0.2420 USDT |
0.2597 USDT |
0.2590 USDT |
| 2021-12-17 |
0.2470 USDT |
148,633.0990 AERGO |
0.2470 USDT |
0.2392 USDT |
0.2541 USDT |
0.2512 USDT |
| 2021-12-16 |
0.2485 USDT |
96,606.5849 AERGO |
0.2442 USDT |
0.2415 USDT |
0.2547 USDT |
0.2520 USDT |
| 2021-12-15 |
0.2291 USDT |
100,664.5766 AERGO |
0.2352 USDT |
0.2197 USDT |
0.2379 USDT |
0.2316 USDT |
| 2021-12-14 |
0.2307 USDT |
294,001.8159 AERGO |
0.2352 USDT |
0.2193 USDT |
0.2401 USDT |
0.2297 USDT |
| 2021-12-13 |
0.2442 USDT |
249,663.4268 AERGO |
0.2664 USDT |
0.2272 USDT |
0.2667 USDT |
0.2407 USDT |
| 2021-12-12 |
0.2632 USDT |
341,847.7718 AERGO |
0.2623 USDT |
0.2565 USDT |
0.2700 USDT |
0.2662 USDT |
| 2021-12-11 |
0.2627 USDT |
109,335.9729 AERGO |
0.2546 USDT |
0.2499 USDT |
0.2662 USDT |
0.2623 USDT |
| 2021-12-10 |
0.2638 USDT |
322,324.9927 AERGO |
0.2684 USDT |
0.2518 USDT |
0.2761 USDT |
0.2628 USDT |
| 2021-12-09 |
0.2887 USDT |
193,637.1204 AERGO |
0.2872 USDT |
0.2662 USDT |
0.2980 USDT |
0.2704 USDT |
| 2021-12-08 |
0.2798 USDT |
44,628.1987 AERGO |
0.2871 USDT |
0.2677 USDT |
0.2939 USDT |
0.2853 USDT |
| 2021-12-07 |
0.2856 USDT |
321,557.7836 AERGO |
0.2853 USDT |
0.2770 USDT |
0.2974 USDT |
0.2897 USDT |
| 2021-12-06 |
0.2642 USDT |
598,885.2691 AERGO |
0.2777 USDT |
0.2371 USDT |
0.2901 USDT |
0.2890 USDT |
| 2021-12-05 |
0.2902 USDT |
327,397.9197 AERGO |
0.3158 USDT |
0.2665 USDT |
0.3180 USDT |
0.2784 USDT |
| 2021-12-04 |
0.3066 USDT |
457,515.9951 AERGO |
0.3803 USDT |
0.2606 USDT |
0.3906 USDT |
0.3064 USDT |
| 2021-12-03 |
0.3943 USDT |
245,773.1927 AERGO |
0.4257 USDT |
0.3598 USDT |
0.4273 USDT |
0.3796 USDT |
| 2021-12-02 |
0.4303 USDT |
305,811.5232 AERGO |
0.4251 USDT |
0.4039 USDT |
0.4800 USDT |
0.4337 USDT |
| 2021-12-01 |
0.4165 USDT |
396,775.6519 AERGO |
0.4000 USDT |
0.3925 USDT |
0.4425 USDT |
0.4200 USDT |
| 2021-11-30 |
0.4015 USDT |
314,696.6313 AERGO |
0.4085 USDT |
0.3815 USDT |
0.4189 USDT |
0.4037 USDT |
| 2021-11-29 |
0.3908 USDT |
145,043.6256 AERGO |
0.3867 USDT |
0.3784 USDT |
0.4106 USDT |
0.3990 USDT |
| 2021-11-28 |
0.3785 USDT |
212,187.7144 AERGO |
0.3961 USDT |
0.3608 USDT |
0.3998 USDT |
0.3690 USDT |
| 2021-11-27 |
0.3840 USDT |
268,558.9267 AERGO |
0.3715 USDT |
0.3692 USDT |
0.4059 USDT |
0.3885 USDT |
| 2021-11-26 |
0.3829 USDT |
559,866.9214 AERGO |
0.3984 USDT |
0.3323 USDT |
0.4388 USDT |
0.3750 USDT |
| 2021-11-25 |
0.3702 USDT |
483,843.7094 AERGO |
0.3672 USDT |
0.3492 USDT |
0.4000 USDT |
0.3963 USDT |
| 2021-11-24 |
0.3540 USDT |
279,528.8313 AERGO |
0.3552 USDT |
0.3399 USDT |
0.3906 USDT |
0.3577 USDT |
| 2021-11-23 |
0.3505 USDT |
352,273.3047 AERGO |
0.3309 USDT |
0.3278 USDT |
0.3887 USDT |
0.3530 USDT |
| 2021-11-22 |
0.3392 USDT |
146,142.9187 AERGO |
0.3573 USDT |
0.3280 USDT |
0.3680 USDT |
0.3366 USDT |
| 2021-11-21 |
0.3653 USDT |
77,050.1785 AERGO |
0.3816 USDT |
0.3524 USDT |
0.3820 USDT |
0.3575 USDT |
| 2021-11-20 |
0.3779 USDT |
241,772.0429 AERGO |
0.3653 USDT |
0.3590 USDT |
0.3969 USDT |
0.3704 USDT |
| 2021-11-19 |
0.3566 USDT |
1,619,068.7777 AERGO |
0.3233 USDT |
0.3195 USDT |
0.3814 USDT |
0.3683 USDT |