Identifier on Kucoin: AERGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.0974 USDT |
388,381.9648 AERGO |
0.0962 USDT |
0.0942 USDT |
0.1004 USDT |
0.0964 USDT |
| 2024-09-12 |
0.0959 USDT |
431,171.4976 AERGO |
0.0967 USDT |
0.0940 USDT |
0.0982 USDT |
0.0952 USDT |
| 2024-09-11 |
0.1000 USDT |
522,242.3882 AERGO |
0.1022 USDT |
0.0954 USDT |
0.1047 USDT |
0.0966 USDT |
| 2024-09-10 |
0.1053 USDT |
1,892,084.1662 AERGO |
0.0876 USDT |
0.0871 USDT |
0.1199 USDT |
0.1020 USDT |
| 2024-09-09 |
0.0860 USDT |
23,931.4963 AERGO |
0.0854 USDT |
0.0834 USDT |
0.0900 USDT |
0.0888 USDT |
| 2024-09-08 |
0.0835 USDT |
96,585.4521 AERGO |
0.0831 USDT |
0.0822 USDT |
0.0854 USDT |
0.0854 USDT |
| 2024-09-07 |
0.0828 USDT |
23,492.2642 AERGO |
0.0820 USDT |
0.0816 USDT |
0.0833 USDT |
0.0822 USDT |
| 2024-09-06 |
0.0835 USDT |
28,386.2969 AERGO |
0.0826 USDT |
0.0824 USDT |
0.0858 USDT |
0.0827 USDT |
| 2024-09-05 |
0.0839 USDT |
35,731.6054 AERGO |
0.0845 USDT |
0.0823 USDT |
0.0873 USDT |
0.0846 USDT |
| 2024-09-04 |
0.0838 USDT |
20,806.2801 AERGO |
0.0836 USDT |
0.0793 USDT |
0.0872 USDT |
0.0836 USDT |
| 2024-09-03 |
0.0861 USDT |
2,128.2522 AERGO |
0.0886 USDT |
0.0831 USDT |
0.0886 USDT |
0.0847 USDT |
| 2024-09-02 |
0.0839 USDT |
10,522.6568 AERGO |
0.0846 USDT |
0.0818 USDT |
0.0866 USDT |
0.0848 USDT |
| 2024-09-01 |
0.0843 USDT |
2,760.0140 AERGO |
0.0856 USDT |
0.0833 USDT |
0.0867 USDT |
0.0833 USDT |
| 2024-08-31 |
0.0859 USDT |
1,017.1012 AERGO |
0.0880 USDT |
0.0847 USDT |
0.0880 USDT |
0.0866 USDT |
| 2024-08-30 |
0.0862 USDT |
35,748.5523 AERGO |
0.0873 USDT |
0.0833 USDT |
0.0882 USDT |
0.0871 USDT |
| 2024-08-29 |
0.0896 USDT |
56,103.2444 AERGO |
0.0879 USDT |
0.0863 USDT |
0.0898 USDT |
0.0863 USDT |
| 2024-08-28 |
0.0873 USDT |
102,063.3134 AERGO |
0.0866 USDT |
0.0850 USDT |
0.0902 USDT |
0.0881 USDT |
| 2024-08-27 |
0.0925 USDT |
6,222.5257 AERGO |
0.0932 USDT |
0.0913 USDT |
0.0940 USDT |
0.0924 USDT |
| 2024-08-26 |
0.0929 USDT |
40,311.4210 AERGO |
0.0967 USDT |
0.0915 USDT |
0.0972 USDT |
0.0934 USDT |
| 2024-08-25 |
0.0977 USDT |
45,224.2793 AERGO |
0.0989 USDT |
0.0948 USDT |
0.0994 USDT |
0.0972 USDT |
| 2024-08-24 |
0.0984 USDT |
9,096.3251 AERGO |
0.1000 USDT |
0.0978 USDT |
0.1017 USDT |
0.1000 USDT |
| 2024-08-23 |
0.0961 USDT |
39,450.6471 AERGO |
0.0961 USDT |
0.0934 USDT |
0.1000 USDT |
0.0998 USDT |
| 2024-08-22 |
0.0956 USDT |
3,694.5972 AERGO |
0.0967 USDT |
0.0945 USDT |
0.0977 USDT |
0.0953 USDT |
| 2024-08-21 |
0.0936 USDT |
6,402.8572 AERGO |
0.0924 USDT |
0.0903 USDT |
0.0980 USDT |
0.0977 USDT |
| 2024-08-20 |
0.0928 USDT |
119,717.7990 AERGO |
0.0928 USDT |
0.0914 USDT |
0.0956 USDT |
0.0918 USDT |
| 2024-08-19 |
0.0915 USDT |
36,795.4135 AERGO |
0.0881 USDT |
0.0866 USDT |
0.0953 USDT |
0.0913 USDT |
| 2024-08-18 |
0.0874 USDT |
8,491.1751 AERGO |
0.0879 USDT |
0.0855 USDT |
0.0893 USDT |
0.0880 USDT |
| 2024-08-17 |
0.0864 USDT |
40,294.0098 AERGO |
0.0846 USDT |
0.0846 USDT |
0.0879 USDT |
0.0868 USDT |
| 2024-08-16 |
0.0843 USDT |
28,892.4223 AERGO |
0.0862 USDT |
0.0834 USDT |
0.0868 USDT |
0.0846 USDT |
| 2024-08-15 |
0.0899 USDT |
81,009.5747 AERGO |
0.0907 USDT |
0.0855 USDT |
0.1000 USDT |
0.0868 USDT |
| 2024-08-14 |
0.0887 USDT |
32,047.8418 AERGO |
0.0888 USDT |
0.0867 USDT |
0.0907 USDT |
0.0904 USDT |
| 2024-08-13 |
0.0865 USDT |
5,547.1823 AERGO |
0.0880 USDT |
0.0847 USDT |
0.0892 USDT |
0.0886 USDT |
| 2024-08-12 |
0.0851 USDT |
10,485.1789 AERGO |
0.0866 USDT |
0.0825 USDT |
0.0888 USDT |
0.0869 USDT |
| 2024-08-11 |
0.0923 USDT |
79,455.0023 AERGO |
0.0900 USDT |
0.0885 USDT |
0.0958 USDT |
0.0910 USDT |
| 2024-08-10 |
0.0884 USDT |
17,953.4141 AERGO |
0.0874 USDT |
0.0869 USDT |
0.0901 USDT |
0.0885 USDT |
| 2024-08-09 |
0.0887 USDT |
219,055.0950 AERGO |
0.0869 USDT |
0.0849 USDT |
0.0972 USDT |
0.0859 USDT |
| 2024-08-08 |
0.0840 USDT |
91,477.3442 AERGO |
0.0780 USDT |
0.0775 USDT |
0.0907 USDT |
0.0839 USDT |
| 2024-08-07 |
0.0808 USDT |
39,477.1154 AERGO |
0.0796 USDT |
0.0769 USDT |
0.0849 USDT |
0.0780 USDT |
| 2024-08-06 |
0.0793 USDT |
56,445.3202 AERGO |
0.0737 USDT |
0.0726 USDT |
0.0804 USDT |
0.0804 USDT |
| 2024-08-05 |
0.0717 USDT |
240,852.5109 AERGO |
0.0798 USDT |
0.0665 USDT |
0.0798 USDT |
0.0753 USDT |
| 2024-08-04 |
0.0810 USDT |
15,763.8884 AERGO |
0.0836 USDT |
0.0778 USDT |
0.0852 USDT |
0.0816 USDT |
| 2024-08-03 |
0.0840 USDT |
48,933.0793 AERGO |
0.0873 USDT |
0.0825 USDT |
0.0875 USDT |
0.0856 USDT |
| 2024-08-02 |
0.0892 USDT |
103,268.5069 AERGO |
0.0936 USDT |
0.0867 USDT |
0.0940 USDT |
0.0882 USDT |
| 2024-08-01 |
0.0969 USDT |
14,653.8399 AERGO |
0.0982 USDT |
0.0897 USDT |
0.0984 USDT |
0.0907 USDT |
| 2024-07-31 |
0.0991 USDT |
8,560.2970 AERGO |
0.0995 USDT |
0.0959 USDT |
0.1020 USDT |
0.1003 USDT |
| 2024-07-30 |
0.1013 USDT |
27,122.9230 AERGO |
0.1006 USDT |
0.0977 USDT |
0.1035 USDT |
0.1001 USDT |
| 2024-07-29 |
0.1043 USDT |
106,650.5889 AERGO |
0.1039 USDT |
0.0999 USDT |
0.1092 USDT |
0.1006 USDT |
| 2024-07-28 |
0.1098 USDT |
292,292.4671 AERGO |
0.1005 USDT |
0.0980 USDT |
0.1247 USDT |
0.1008 USDT |
| 2024-07-27 |
0.0996 USDT |
59,380.0680 AERGO |
0.0972 USDT |
0.0962 USDT |
0.1006 USDT |
0.0989 USDT |
| 2024-07-26 |
0.0932 USDT |
24,480.4135 AERGO |
0.0918 USDT |
0.0916 USDT |
0.0978 USDT |
0.0971 USDT |