Identifier on DigiFinex: aergo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0578 USDT |
141.3540 AERGO |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
| 2025-12-04 |
0.0583 USDT |
165,433.8795 AERGO |
0.0586 USDT |
0.0575 USDT |
0.0578 USDT |
0.0581 USDT |
| 2025-12-03 |
0.0581 USDT |
0.0000 AERGO |
0.0581 USDT |
0.0581 USDT |
0.0581 USDT |
0.0581 USDT |
| 2025-12-02 |
0.0551 USDT |
6,037.4737 AERGO |
0.0550 USDT |
0.0550 USDT |
0.0551 USDT |
0.0551 USDT |
| 2025-12-01 |
0.0559 USDT |
300,542.3807 AERGO |
0.0554 USDT |
0.0538 USDT |
0.0549 USDT |
0.0559 USDT |
| 2025-11-30 |
0.0626 USDT |
44,381.5258 AERGO |
0.0610 USDT |
0.0609 USDT |
0.0614 USDT |
0.0618 USDT |
| 2025-11-29 |
0.0629 USDT |
68,478.1382 AERGO |
0.0636 USDT |
0.0621 USDT |
0.0623 USDT |
0.0622 USDT |
| 2025-11-28 |
0.0628 USDT |
467,257.9544 AERGO |
0.0618 USDT |
0.0616 USDT |
0.0626 USDT |
0.0642 USDT |
| 2025-11-27 |
0.0623 USDT |
49,974.7646 AERGO |
0.0636 USDT |
0.0632 USDT |
0.0641 USDT |
0.0639 USDT |
| 2025-11-26 |
0.0595 USDT |
211.8810 AERGO |
0.0603 USDT |
0.0603 USDT |
0.0603 USDT |
0.0603 USDT |
| 2025-11-25 |
0.0601 USDT |
94,834.2681 AERGO |
0.0599 USDT |
0.0588 USDT |
0.0600 USDT |
0.0595 USDT |
| 2025-11-24 |
0.0601 USDT |
8,566.5053 AERGO |
0.0594 USDT |
0.0593 USDT |
0.0599 USDT |
0.0599 USDT |
| 2025-11-23 |
0.0614 USDT |
290,182.8350 AERGO |
0.0619 USDT |
0.0608 USDT |
0.0614 USDT |
0.0613 USDT |
| 2025-11-22 |
0.0581 USDT |
824.0279 AERGO |
0.0592 USDT |
0.0591 USDT |
0.0592 USDT |
0.0591 USDT |
| 2025-11-21 |
0.0599 USDT |
732,480.1967 AERGO |
0.0579 USDT |
0.0557 USDT |
0.0575 USDT |
0.0592 USDT |
| 2025-11-20 |
0.0686 USDT |
409,477.8866 AERGO |
0.0684 USDT |
0.0682 USDT |
0.0686 USDT |
0.0690 USDT |
| 2025-11-19 |
0.0692 USDT |
9,613.1733 AERGO |
0.0691 USDT |
0.0691 USDT |
0.0694 USDT |
0.0694 USDT |
| 2025-11-18 |
0.0688 USDT |
767,842.5686 AERGO |
0.0696 USDT |
0.0680 USDT |
0.0689 USDT |
0.0699 USDT |
| 2025-11-17 |
0.0706 USDT |
113,789.0461 AERGO |
0.0681 USDT |
0.0675 USDT |
0.0682 USDT |
0.0678 USDT |
| 2025-11-16 |
0.0713 USDT |
464,522.4234 AERGO |
0.0721 USDT |
0.0682 USDT |
0.0691 USDT |
0.0691 USDT |
| 2025-11-15 |
0.0737 USDT |
1,303.4120 AERGO |
0.0734 USDT |
0.0733 USDT |
0.0734 USDT |
0.0733 USDT |
| 2025-11-14 |
0.0722 USDT |
5,161.4980 AERGO |
0.0734 USDT |
0.0734 USDT |
0.0740 USDT |
0.0740 USDT |
| 2025-11-13 |
0.0726 USDT |
378,033.7935 AERGO |
0.0723 USDT |
0.0710 USDT |
0.0724 USDT |
0.0727 USDT |
| 2025-11-12 |
0.0756 USDT |
23,254.0890 AERGO |
0.0764 USDT |
0.0759 USDT |
0.0765 USDT |
0.0764 USDT |
| 2025-11-11 |
0.0726 USDT |
514,291.4433 AERGO |
0.0725 USDT |
0.0708 USDT |
0.0714 USDT |
0.0759 USDT |
| 2025-11-10 |
0.0714 USDT |
2,407.2666 AERGO |
0.0716 USDT |
0.0714 USDT |
0.0717 USDT |
0.0716 USDT |
| 2025-11-09 |
0.0712 USDT |
2,748.4768 AERGO |
0.0713 USDT |
0.0712 USDT |
0.0713 USDT |
0.0712 USDT |
| 2025-11-08 |
0.0721 USDT |
176,783.2062 AERGO |
0.0706 USDT |
0.0692 USDT |
0.0701 USDT |
0.0700 USDT |
| 2025-11-07 |
0.0702 USDT |
918,878.3258 AERGO |
0.0681 USDT |
0.0668 USDT |
0.0680 USDT |
0.0723 USDT |
| 2025-11-06 |
0.0671 USDT |
23,576.1103 AERGO |
0.0675 USDT |
0.0673 USDT |
0.0684 USDT |
0.0681 USDT |
| 2025-11-05 |
0.0649 USDT |
110,149.7196 AERGO |
0.0669 USDT |
0.0652 USDT |
0.0662 USDT |
0.0680 USDT |
| 2025-11-04 |
0.0676 USDT |
7,905.7610 AERGO |
0.0689 USDT |
0.0685 USDT |
0.0689 USDT |
0.0689 USDT |
| 2025-11-03 |
0.0699 USDT |
4,503.2916 AERGO |
0.0689 USDT |
0.0686 USDT |
0.0690 USDT |
0.0686 USDT |
| 2025-11-02 |
0.0738 USDT |
35,585.3260 AERGO |
0.0737 USDT |
0.0735 USDT |
0.0737 USDT |
0.0741 USDT |
| 2025-11-01 |
0.0725 USDT |
83,855.8816 AERGO |
0.0726 USDT |
0.0721 USDT |
0.0724 USDT |
0.0731 USDT |
| 2025-10-31 |
0.0721 USDT |
12,604.1554 AERGO |
0.0720 USDT |
0.0716 USDT |
0.0721 USDT |
0.0717 USDT |
| 2025-10-30 |
0.0737 USDT |
313,405.2188 AERGO |
0.0751 USDT |
0.0705 USDT |
0.0714 USDT |
0.0705 USDT |
| 2025-10-29 |
0.0765 USDT |
289.2554 AERGO |
0.0760 USDT |
0.0760 USDT |
0.0761 USDT |
0.0761 USDT |
| 2025-10-28 |
0.0787 USDT |
37,249.7332 AERGO |
0.0797 USDT |
0.0794 USDT |
0.0803 USDT |
0.0800 USDT |
| 2025-10-27 |
0.0783 USDT |
152,198.8256 AERGO |
0.0784 USDT |
0.0770 USDT |
0.0773 USDT |
0.0773 USDT |
| 2025-10-26 |
0.0776 USDT |
9,764.4018 AERGO |
0.0780 USDT |
0.0780 USDT |
0.0781 USDT |
0.0780 USDT |
| 2025-10-25 |
0.0778 USDT |
0.0000 AERGO |
0.0783 USDT |
0.0783 USDT |
0.0783 USDT |
0.0783 USDT |
| 2025-10-24 |
0.0776 USDT |
1,114.9073 AERGO |
0.0782 USDT |
0.0781 USDT |
0.0782 USDT |
0.0781 USDT |
| 2025-10-23 |
0.0738 USDT |
8,551.2346 AERGO |
0.0751 USDT |
0.0748 USDT |
0.0751 USDT |
0.0751 USDT |
| 2025-10-22 |
0.0751 USDT |
92,249.3829 AERGO |
0.0748 USDT |
0.0732 USDT |
0.0732 USDT |
0.0732 USDT |
| 2025-10-21 |
0.0767 USDT |
7,236.6454 AERGO |
0.0783 USDT |
0.0778 USDT |
0.0783 USDT |
0.0778 USDT |
| 2025-10-20 |
0.0771 USDT |
5,799.6175 AERGO |
0.0772 USDT |
0.0772 USDT |
0.0772 USDT |
0.0772 USDT |
| 2025-10-19 |
0.0744 USDT |
288,216.3090 AERGO |
0.0745 USDT |
0.0730 USDT |
0.0735 USDT |
0.0759 USDT |
| 2025-10-18 |
0.0743 USDT |
63,660.3659 AERGO |
0.0738 USDT |
0.0730 USDT |
0.0734 USDT |
0.0748 USDT |
| 2025-10-17 |
0.0739 USDT |
0.0000 AERGO |
0.0730 USDT |
0.0730 USDT |
0.0730 USDT |
0.0730 USDT |