Crypto exchange Bithumb

Market Aergo (AERGO) / KRW

Identifier on Bithumb: KRW-AERGO
Price
Date Price Volume Open Low High Close
2025-03-26 96.8742 KRW 638,060.4489 AERGO 97.3400 KRW 96.3800 KRW 97.8300 KRW 97.1000 KRW
2025-03-25 95.7906 KRW 327,134.9775 AERGO 96.0000 KRW 95.4800 KRW 96.2200 KRW 95.9600 KRW
2025-03-24 96.7124 KRW 504,403.1299 AERGO 96.6200 KRW 96.0600 KRW 96.9900 KRW 96.2900 KRW
2025-03-23 97.1490 KRW 5,751,792.2718 AERGO 98.7500 KRW 94.5000 KRW 100.0000 KRW 94.8200 KRW
2025-03-22 98.6230 KRW 365,608.7271 AERGO 98.7500 KRW 97.8100 KRW 100.0000 KRW 98.5500 KRW
2025-03-21 101.2912 KRW 1,322,126.3857 AERGO 102.0000 KRW 101.0000 KRW 102.0000 KRW 101.0000 KRW
2025-03-20 109.4707 KRW 892,236.6844 AERGO 107.0000 KRW 106.0000 KRW 112.0000 KRW 110.0000 KRW
2025-03-19 108.1295 KRW 1,091,586.1980 AERGO 108.0000 KRW 107.0000 KRW 110.0000 KRW 109.0000 KRW
2025-03-18 114.8987 KRW 4,271,949.0266 AERGO 114.0000 KRW 112.0000 KRW 118.0000 KRW 116.0000 KRW
2025-03-17 101.0054 KRW 463,788.6679 AERGO 100.0000 KRW 100.0000 KRW 102.0000 KRW 101.0000 KRW
2025-03-16 100.3872 KRW 71,090.8247 AERGO 102.0000 KRW 99.7500 KRW 102.0000 KRW 99.9000 KRW
2025-03-15 104.8616 KRW 36,095.2908 AERGO 104.0000 KRW 104.0000 KRW 106.0000 KRW 106.0000 KRW
2025-03-14 104.8665 KRW 216,126.4578 AERGO 105.0000 KRW 104.0000 KRW 105.0000 KRW 104.0000 KRW
2025-03-13 99.9785 KRW 105,588.2390 AERGO 102.0000 KRW 99.2900 KRW 102.0000 KRW 99.3600 KRW
2025-03-12 98.1809 KRW 85,560.9386 AERGO 97.6000 KRW 97.5500 KRW 99.9500 KRW 99.9500 KRW
2025-03-11 97.5551 KRW 49,222.7914 AERGO 92.3200 KRW 92.3200 KRW 99.2000 KRW 98.4300 KRW
2025-03-10 95.8818 KRW 2,633,224.9949 AERGO 98.1500 KRW 92.5100 KRW 100.0000 KRW 93.2100 KRW
2025-03-09 96.7090 KRW 1,513,799.7552 AERGO 101.0000 KRW 94.4400 KRW 102.0000 KRW 95.1900 KRW
2025-03-08 105.9469 KRW 174,908.0330 AERGO 105.0000 KRW 105.0000 KRW 106.0000 KRW 106.0000 KRW
2025-03-07 107.9219 KRW 124,904.8519 AERGO 108.0000 KRW 105.0000 KRW 108.0000 KRW 106.0000 KRW
2025-03-06 107.4647 KRW 188,020.4926 AERGO 109.0000 KRW 106.0000 KRW 110.0000 KRW 108.0000 KRW
2025-03-05 109.4012 KRW 420,079.4185 AERGO 107.0000 KRW 105.0000 KRW 113.0000 KRW 112.0000 KRW
2025-03-04 105.2409 KRW 1,496,082.4938 AERGO 106.0000 KRW 102.0000 KRW 109.0000 KRW 107.0000 KRW
2025-03-03 126.7401 KRW 368,792.9534 AERGO 134.0000 KRW 121.0000 KRW 135.0000 KRW 122.0000 KRW
2025-03-02 137.7473 KRW 325,584.9949 AERGO 131.0000 KRW 131.0000 KRW 142.0000 KRW 142.0000 KRW
2025-03-01 131.0148 KRW 27,024.3345 AERGO 129.0000 KRW 129.0000 KRW 132.0000 KRW 132.0000 KRW
2025-02-28 129.9143 KRW 73,684.2508 AERGO 128.0000 KRW 128.0000 KRW 132.0000 KRW 131.0000 KRW
2025-02-27 126.5595 KRW 542,887.2311 AERGO 125.0000 KRW 122.0000 KRW 132.0000 KRW 131.0000 KRW
2025-02-26 124.2948 KRW 290,074.6343 AERGO 125.0000 KRW 122.0000 KRW 127.0000 KRW 126.0000 KRW
2025-02-25 124.7249 KRW 491,234.2504 AERGO 121.0000 KRW 120.0000 KRW 127.0000 KRW 127.0000 KRW
2025-02-24 128.9642 KRW 273,241.9377 AERGO 132.0000 KRW 125.0000 KRW 134.0000 KRW 126.0000 KRW
2025-02-23 139.5798 KRW 90,040.5633 AERGO 141.0000 KRW 139.0000 KRW 142.0000 KRW 140.0000 KRW
2025-02-22 138.6306 KRW 99,937.9312 AERGO 137.0000 KRW 137.0000 KRW 139.0000 KRW 139.0000 KRW
2025-02-21 136.6570 KRW 479,644.2912 AERGO 142.0000 KRW 134.0000 KRW 142.0000 KRW 135.0000 KRW
2025-02-20 142.9026 KRW 333,376.3015 AERGO 141.0000 KRW 140.0000 KRW 145.0000 KRW 142.0000 KRW
2025-02-19 134.7934 KRW 62,719.1766 AERGO 134.0000 KRW 134.0000 KRW 136.0000 KRW 135.0000 KRW
2025-02-18 130.8560 KRW 81,968.5268 AERGO 131.0000 KRW 130.0000 KRW 132.0000 KRW 132.0000 KRW
2025-02-17 137.5344 KRW 377,059.1406 AERGO 140.0000 KRW 134.0000 KRW 140.0000 KRW 138.0000 KRW
2025-02-16 138.0516 KRW 172,332.9980 AERGO 138.0000 KRW 137.0000 KRW 139.0000 KRW 138.0000 KRW
2025-02-15 134.0676 KRW 49,714.3555 AERGO 135.0000 KRW 133.0000 KRW 135.0000 KRW 133.0000 KRW
2025-02-14 137.1748 KRW 97,940.8532 AERGO 137.0000 KRW 136.0000 KRW 139.0000 KRW 138.0000 KRW
2025-02-13 135.3050 KRW 103,882.3135 AERGO 135.0000 KRW 134.0000 KRW 137.0000 KRW 136.0000 KRW
2025-02-12 133.5054 KRW 189,533.1703 AERGO 130.0000 KRW 130.0000 KRW 138.0000 KRW 138.0000 KRW
2025-02-11 133.2890 KRW 243,964.1847 AERGO 133.0000 KRW 132.0000 KRW 134.0000 KRW 133.0000 KRW
2025-02-10 133.8440 KRW 460,062.8794 AERGO 132.0000 KRW 132.0000 KRW 135.0000 KRW 134.0000 KRW
2025-02-09 132.2353 KRW 537,178.5826 AERGO 132.0000 KRW 129.0000 KRW 135.0000 KRW 130.0000 KRW
2025-02-08 131.4547 KRW 93,676.1311 AERGO 128.0000 KRW 128.0000 KRW 133.0000 KRW 133.0000 KRW
2025-02-07 126.7428 KRW 378,621.1569 AERGO 130.0000 KRW 123.0000 KRW 130.0000 KRW 124.0000 KRW
2025-02-06 126.0713 KRW 457,356.6637 AERGO 129.0000 KRW 124.0000 KRW 129.0000 KRW 126.0000 KRW
2025-02-05 131.6195 KRW 594,448.7417 AERGO 133.0000 KRW 129.0000 KRW 135.0000 KRW 131.0000 KRW