Identifier on Kucoin: AERGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |