Identifier on Kucoin: AERGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.0937 USDT |
13,921.5819 AERGO |
0.0971 USDT |
0.0885 USDT |
0.0971 USDT |
0.0900 USDT |
| 2024-07-24 |
0.0975 USDT |
11,965.0628 AERGO |
0.0979 USDT |
0.0956 USDT |
0.1006 USDT |
0.0956 USDT |
| 2024-07-23 |
0.0994 USDT |
81,524.1807 AERGO |
0.0974 USDT |
0.0951 USDT |
0.1043 USDT |
0.0967 USDT |
| 2024-07-22 |
0.0974 USDT |
22,214.7411 AERGO |
0.1023 USDT |
0.0968 USDT |
0.1024 USDT |
0.0986 USDT |
| 2024-07-21 |
0.1017 USDT |
24,376.9162 AERGO |
0.1011 USDT |
0.0965 USDT |
0.1058 USDT |
0.1016 USDT |
| 2024-07-20 |
0.1001 USDT |
10,759.6457 AERGO |
0.0997 USDT |
0.0970 USDT |
0.1017 USDT |
0.1000 USDT |
| 2024-07-19 |
0.0993 USDT |
96,210.1558 AERGO |
0.0965 USDT |
0.0952 USDT |
0.1033 USDT |
0.0983 USDT |
| 2024-07-18 |
0.0962 USDT |
6,318.2781 AERGO |
0.0974 USDT |
0.0918 USDT |
0.0995 USDT |
0.0947 USDT |
| 2024-07-17 |
0.0973 USDT |
10,699.3832 AERGO |
0.0974 USDT |
0.0958 USDT |
0.0995 USDT |
0.0963 USDT |
| 2024-07-16 |
0.0958 USDT |
31,056.2151 AERGO |
0.0972 USDT |
0.0934 USDT |
0.0990 USDT |
0.0971 USDT |
| 2024-07-15 |
0.0955 USDT |
25,682.5776 AERGO |
0.0939 USDT |
0.0927 USDT |
0.0974 USDT |
0.0966 USDT |
| 2024-07-14 |
0.0925 USDT |
11,517.1457 AERGO |
0.0925 USDT |
0.0917 USDT |
0.0931 USDT |
0.0929 USDT |
| 2024-07-13 |
0.0918 USDT |
63,965.1466 AERGO |
0.0904 USDT |
0.0903 USDT |
0.0935 USDT |
0.0929 USDT |
| 2024-07-12 |
0.0914 USDT |
28,831.5545 AERGO |
0.0895 USDT |
0.0875 USDT |
0.0948 USDT |
0.0904 USDT |
| 2024-07-11 |
0.0904 USDT |
22,621.1438 AERGO |
0.0901 USDT |
0.0884 USDT |
0.0925 USDT |
0.0895 USDT |
| 2024-07-10 |
0.0882 USDT |
12,754.3987 AERGO |
0.0871 USDT |
0.0861 USDT |
0.0903 USDT |
0.0903 USDT |
| 2024-07-09 |
0.0848 USDT |
18,486.2240 AERGO |
0.0833 USDT |
0.0831 USDT |
0.0873 USDT |
0.0866 USDT |
| 2024-07-08 |
0.0831 USDT |
52,414.6807 AERGO |
0.0806 USDT |
0.0784 USDT |
0.0850 USDT |
0.0838 USDT |
| 2024-07-07 |
0.0842 USDT |
130,040.7582 AERGO |
0.0855 USDT |
0.0818 USDT |
0.0864 USDT |
0.0837 USDT |
| 2024-07-06 |
0.0814 USDT |
38,480.6846 AERGO |
0.0799 USDT |
0.0789 USDT |
0.0861 USDT |
0.0859 USDT |
| 2024-07-05 |
0.0768 USDT |
250,749.3771 AERGO |
0.0812 USDT |
0.0717 USDT |
0.0812 USDT |
0.0795 USDT |
| 2024-07-04 |
0.0842 USDT |
101,372.4013 AERGO |
0.0879 USDT |
0.0803 USDT |
0.0891 USDT |
0.0840 USDT |
| 2024-07-03 |
0.0890 USDT |
32,277.7226 AERGO |
0.0907 USDT |
0.0878 USDT |
0.0907 USDT |
0.0888 USDT |
| 2024-07-02 |
0.0904 USDT |
17,208.1199 AERGO |
0.0913 USDT |
0.0895 USDT |
0.0913 USDT |
0.0902 USDT |
| 2024-07-01 |
0.0929 USDT |
24,814.3399 AERGO |
0.0939 USDT |
0.0912 USDT |
0.0946 USDT |
0.0936 USDT |
| 2024-06-30 |
0.0918 USDT |
89,866.0701 AERGO |
0.0905 USDT |
0.0876 USDT |
0.0957 USDT |
0.0934 USDT |
| 2024-06-29 |
0.0925 USDT |
11,818.3983 AERGO |
0.0914 USDT |
0.0910 USDT |
0.0944 USDT |
0.0911 USDT |
| 2024-06-28 |
0.0937 USDT |
51,372.0391 AERGO |
0.0935 USDT |
0.0922 USDT |
0.0969 USDT |
0.0927 USDT |
| 2024-06-27 |
0.0916 USDT |
67,130.1895 AERGO |
0.0910 USDT |
0.0887 USDT |
0.0936 USDT |
0.0935 USDT |
| 2024-06-26 |
0.0910 USDT |
57,470.6691 AERGO |
0.0903 USDT |
0.0887 USDT |
0.0932 USDT |
0.0902 USDT |