Identifier on Kucoin: AERGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.4266 USDT |
4,779,998.4982 AERGO |
0.3576 USDT |
0.3357 USDT |
0.5355 USDT |
0.3695 USDT |
| 2021-11-17 |
0.3433 USDT |
668,104.6356 AERGO |
0.3424 USDT |
0.3167 USDT |
0.3781 USDT |
0.3617 USDT |
| 2021-11-16 |
0.3231 USDT |
1,074,271.2966 AERGO |
0.3200 USDT |
0.2967 USDT |
0.3555 USDT |
0.3366 USDT |
| 2021-11-15 |
0.3064 USDT |
303,015.5026 AERGO |
0.2997 USDT |
0.2866 USDT |
0.3211 USDT |
0.3121 USDT |
| 2021-11-14 |
0.2919 USDT |
167,240.3022 AERGO |
0.2955 USDT |
0.2867 USDT |
0.2987 USDT |
0.2983 USDT |
| 2021-11-13 |
0.2919 USDT |
113,587.4710 AERGO |
0.2935 USDT |
0.2887 USDT |
0.2975 USDT |
0.2937 USDT |
| 2021-11-12 |
0.2920 USDT |
102,223.2138 AERGO |
0.2966 USDT |
0.2814 USDT |
0.3029 USDT |
0.2922 USDT |
| 2021-11-11 |
0.2909 USDT |
213,044.3381 AERGO |
0.2920 USDT |
0.2628 USDT |
0.3009 USDT |
0.2985 USDT |
| 2021-11-10 |
0.3064 USDT |
146,550.0411 AERGO |
0.3115 USDT |
0.2883 USDT |
0.3183 USDT |
0.2939 USDT |
| 2021-11-09 |
0.3145 USDT |
217,107.2732 AERGO |
0.3169 USDT |
0.3023 USDT |
0.3259 USDT |
0.3124 USDT |
| 2021-11-08 |
0.3098 USDT |
340,460.3716 AERGO |
0.3261 USDT |
0.2836 USDT |
0.3264 USDT |
0.3166 USDT |
| 2021-11-07 |
0.3231 USDT |
54,344.0843 AERGO |
0.3277 USDT |
0.3197 USDT |
0.3277 USDT |
0.3236 USDT |
| 2021-11-06 |
0.3240 USDT |
117,104.3317 AERGO |
0.3231 USDT |
0.3127 USDT |
0.3366 USDT |
0.3257 USDT |
| 2021-11-05 |
0.3262 USDT |
109,608.6501 AERGO |
0.3334 USDT |
0.3185 USDT |
0.3334 USDT |
0.3251 USDT |
| 2021-11-04 |
0.3361 USDT |
514,003.4424 AERGO |
0.3205 USDT |
0.3205 USDT |
0.3706 USDT |
0.3301 USDT |
| 2021-11-03 |
0.3285 USDT |
234,238.3817 AERGO |
0.3292 USDT |
0.3060 USDT |
0.3666 USDT |
0.3206 USDT |
| 2021-11-02 |
0.3202 USDT |
310,495.8353 AERGO |
0.3072 USDT |
0.3050 USDT |
0.3320 USDT |
0.3244 USDT |
| 2021-11-01 |
0.3071 USDT |
221,106.6652 AERGO |
0.3187 USDT |
0.2977 USDT |
0.3187 USDT |
0.3067 USDT |
| 2021-10-31 |
0.3090 USDT |
358,891.3482 AERGO |
0.3169 USDT |
0.3003 USDT |
0.3210 USDT |
0.3179 USDT |
| 2021-10-30 |
0.3047 USDT |
225,900.4485 AERGO |
0.3017 USDT |
0.2956 USDT |
0.3136 USDT |
0.3096 USDT |
| 2021-10-29 |
0.2975 USDT |
467,245.2625 AERGO |
0.2941 USDT |
0.2700 USDT |
0.3036 USDT |
0.3017 USDT |
| 2021-10-28 |
0.2789 USDT |
574,141.0513 AERGO |
0.2790 USDT |
0.2675 USDT |
0.3007 USDT |
0.2899 USDT |
| 2021-10-27 |
0.2853 USDT |
401,460.1215 AERGO |
0.3115 USDT |
0.2606 USDT |
0.3142 USDT |
0.2800 USDT |
| 2021-10-26 |
0.3174 USDT |
117,253.1093 AERGO |
0.3124 USDT |
0.3110 USDT |
0.3252 USDT |
0.3130 USDT |
| 2021-10-25 |
0.3120 USDT |
139,014.2667 AERGO |
0.3072 USDT |
0.3052 USDT |
0.3350 USDT |
0.3109 USDT |
| 2021-10-24 |
0.3097 USDT |
158,848.0847 AERGO |
0.3211 USDT |
0.3011 USDT |
0.3211 USDT |
0.3102 USDT |
| 2021-10-23 |
0.3363 USDT |
372,304.1893 AERGO |
0.3091 USDT |
0.3032 USDT |
0.5900 USDT |
0.3200 USDT |
| 2021-10-22 |
0.3057 USDT |
161,402.4452 AERGO |
0.2990 USDT |
0.2982 USDT |
0.3152 USDT |
0.3091 USDT |
| 2021-10-21 |
0.3059 USDT |
50,057.0674 AERGO |
0.3132 USDT |
0.2971 USDT |
0.3135 USDT |
0.3020 USDT |
| 2021-10-20 |
0.3062 USDT |
138,214.7754 AERGO |
0.3121 USDT |
0.2962 USDT |
0.3223 USDT |
0.3130 USDT |
| 2021-10-19 |
0.3066 USDT |
205,063.4207 AERGO |
0.2920 USDT |
0.2906 USDT |
0.3232 USDT |
0.3087 USDT |
| 2021-10-18 |
0.2864 USDT |
328,324.5860 AERGO |
0.2968 USDT |
0.2603 USDT |
0.2968 USDT |
0.2899 USDT |
| 2021-10-17 |
0.3017 USDT |
179,684.4901 AERGO |
0.3085 USDT |
0.2868 USDT |
0.3106 USDT |
0.2950 USDT |
| 2021-10-16 |
0.3079 USDT |
348,045.6962 AERGO |
0.3102 USDT |
0.2955 USDT |
0.3255 USDT |
0.3086 USDT |
| 2021-10-15 |
0.3232 USDT |
278,412.9171 AERGO |
0.3362 USDT |
0.3017 USDT |
0.3503 USDT |
0.3210 USDT |
| 2021-10-14 |
0.3344 USDT |
175,857.2356 AERGO |
0.3333 USDT |
0.3224 USDT |
0.3681 USDT |
0.3332 USDT |
| 2021-10-13 |
0.3207 USDT |
411,553.9328 AERGO |
0.3157 USDT |
0.3095 USDT |
0.3309 USDT |
0.3286 USDT |
| 2021-10-12 |
0.3107 USDT |
622,802.9915 AERGO |
0.3459 USDT |
0.2725 USDT |
0.3459 USDT |
0.3188 USDT |
| 2021-10-11 |
0.3413 USDT |
95,634.2775 AERGO |
0.3584 USDT |
0.3095 USDT |
0.3604 USDT |
0.3397 USDT |
| 2021-10-10 |
0.3520 USDT |
126,989.0735 AERGO |
0.3484 USDT |
0.3420 USDT |
0.3668 USDT |
0.3576 USDT |
| 2021-10-09 |
0.3626 USDT |
206,642.7022 AERGO |
0.3974 USDT |
0.3393 USDT |
0.3974 USDT |
0.3493 USDT |
| 2021-10-08 |
0.3850 USDT |
254,244.7840 AERGO |
0.3867 USDT |
0.3608 USDT |
0.4038 USDT |
0.3907 USDT |
| 2021-10-07 |
0.3699 USDT |
321,063.5523 AERGO |
0.3800 USDT |
0.3560 USDT |
0.3812 USDT |
0.3776 USDT |
| 2021-10-06 |
0.3806 USDT |
2,487,967.8594 AERGO |
0.3686 USDT |
0.3536 USDT |
0.4280 USDT |
0.3765 USDT |
| 2021-10-05 |
0.3466 USDT |
3,011,442.5832 AERGO |
0.3578 USDT |
0.3332 USDT |
0.4128 USDT |
0.3608 USDT |
| 2021-10-04 |
0.3366 USDT |
2,063,135.2642 AERGO |
0.3239 USDT |
0.3102 USDT |
0.3491 USDT |
0.3484 USDT |
| 2021-10-03 |
0.3055 USDT |
1,565,696.4391 AERGO |
0.3069 USDT |
0.2924 USDT |
0.3284 USDT |
0.3222 USDT |
| 2021-10-02 |
0.2901 USDT |
1,188,912.4747 AERGO |
0.2879 USDT |
0.2772 USDT |
0.3373 USDT |
0.3104 USDT |
| 2021-10-01 |
0.2663 USDT |
2,531,516.5255 AERGO |
0.2621 USDT |
0.2595 USDT |
0.3129 USDT |
0.2821 USDT |
| 2021-09-30 |
0.2534 USDT |
316,282.5618 AERGO |
0.2314 USDT |
0.2314 USDT |
0.2772 USDT |
0.2609 USDT |