Identifier on Kucoin: AERGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0586 USDT |
1,491,922.2936 AERGO |
0.0573 USDT |
0.0571 USDT |
0.0597 USDT |
0.0586 USDT |
| 2025-12-04 |
0.0581 USDT |
530,410.8578 AERGO |
0.0584 USDT |
0.0574 USDT |
0.0589 USDT |
0.0577 USDT |
| 2025-12-03 |
0.0582 USDT |
278,783.2071 AERGO |
0.0581 USDT |
0.0576 USDT |
0.0588 USDT |
0.0582 USDT |
| 2025-12-02 |
0.0561 USDT |
567,102.7949 AERGO |
0.0559 USDT |
0.0543 USDT |
0.0585 USDT |
0.0582 USDT |
| 2025-12-01 |
0.0567 USDT |
1,505,906.8928 AERGO |
0.0602 USDT |
0.0545 USDT |
0.0603 USDT |
0.0550 USDT |
| 2025-11-30 |
0.0615 USDT |
719,278.9002 AERGO |
0.0624 USDT |
0.0605 USDT |
0.0624 USDT |
0.0617 USDT |
| 2025-11-29 |
0.0629 USDT |
924,426.5139 AERGO |
0.0621 USDT |
0.0615 USDT |
0.0640 USDT |
0.0621 USDT |
| 2025-11-28 |
0.0625 USDT |
875,094.9565 AERGO |
0.0622 USDT |
0.0605 USDT |
0.0644 USDT |
0.0614 USDT |
| 2025-11-27 |
0.0624 USDT |
1,793,736.8427 AERGO |
0.0601 USDT |
0.0589 USDT |
0.0652 USDT |
0.0628 USDT |
| 2025-11-26 |
0.0596 USDT |
1,178,568.9522 AERGO |
0.0600 USDT |
0.0585 USDT |
0.0606 USDT |
0.0601 USDT |
| 2025-11-25 |
0.0601 USDT |
1,292,719.0944 AERGO |
0.0612 USDT |
0.0588 USDT |
0.0614 USDT |
0.0593 USDT |
| 2025-11-24 |
0.0597 USDT |
1,467,273.4900 AERGO |
0.0605 USDT |
0.0580 USDT |
0.0617 USDT |
0.0617 USDT |
| 2025-11-23 |
0.0614 USDT |
2,162,666.0431 AERGO |
0.0598 USDT |
0.0596 USDT |
0.0646 USDT |
0.0611 USDT |
| 2025-11-22 |
0.0582 USDT |
1,239,492.4675 AERGO |
0.0589 USDT |
0.0568 USDT |
0.0596 USDT |
0.0593 USDT |
| 2025-11-21 |
0.0604 USDT |
2,481,953.2941 AERGO |
0.0650 USDT |
0.0556 USDT |
0.0662 USDT |
0.0569 USDT |
| 2025-11-20 |
0.0675 USDT |
1,844,249.5268 AERGO |
0.0683 USDT |
0.0645 USDT |
0.0707 USDT |
0.0653 USDT |
| 2025-11-19 |
0.0688 USDT |
876,191.8574 AERGO |
0.0700 USDT |
0.0675 USDT |
0.0702 USDT |
0.0688 USDT |
| 2025-11-18 |
0.0693 USDT |
1,350,063.4691 AERGO |
0.0696 USDT |
0.0680 USDT |
0.0706 USDT |
0.0694 USDT |
| 2025-11-17 |
0.0715 USDT |
1,653,557.1885 AERGO |
0.0707 USDT |
0.0695 USDT |
0.0737 USDT |
0.0702 USDT |
| 2025-11-16 |
0.0715 USDT |
949,505.2683 AERGO |
0.0727 USDT |
0.0690 USDT |
0.0733 USDT |
0.0690 USDT |
| 2025-11-15 |
0.0737 USDT |
1,213,710.6765 AERGO |
0.0750 USDT |
0.0714 USDT |
0.0758 USDT |
0.0732 USDT |
| 2025-11-14 |
0.0716 USDT |
2,379,232.8130 AERGO |
0.0704 USDT |
0.0670 USDT |
0.0751 USDT |
0.0733 USDT |
| 2025-11-13 |
0.0724 USDT |
621,452.9937 AERGO |
0.0722 USDT |
0.0711 USDT |
0.0734 USDT |
0.0726 USDT |
| 2025-11-12 |
0.0764 USDT |
3,403,662.7423 AERGO |
0.0715 USDT |
0.0703 USDT |
0.0796 USDT |
0.0771 USDT |
| 2025-11-11 |
0.0753 USDT |
3,305,694.8520 AERGO |
0.0724 USDT |
0.0705 USDT |
0.0818 USDT |
0.0711 USDT |
| 2025-11-10 |
0.0717 USDT |
675,334.9313 AERGO |
0.0711 USDT |
0.0705 USDT |
0.0729 USDT |
0.0717 USDT |
| 2025-11-09 |
0.0712 USDT |
767,675.4625 AERGO |
0.0704 USDT |
0.0694 USDT |
0.0732 USDT |
0.0697 USDT |
| 2025-11-08 |
0.0716 USDT |
692,969.6934 AERGO |
0.0725 USDT |
0.0692 USDT |
0.0733 USDT |
0.0701 USDT |
| 2025-11-07 |
0.0690 USDT |
1,769,634.6660 AERGO |
0.0681 USDT |
0.0667 USDT |
0.0740 USDT |
0.0736 USDT |
| 2025-11-06 |
0.0669 USDT |
1,572,982.0573 AERGO |
0.0673 USDT |
0.0651 USDT |
0.0695 USDT |
0.0671 USDT |
| 2025-11-05 |
0.0659 USDT |
1,115,302.9252 AERGO |
0.0660 USDT |
0.0627 USDT |
0.0669 USDT |
0.0666 USDT |
| 2025-11-04 |
0.0679 USDT |
2,877,328.3605 AERGO |
0.0666 USDT |
0.0644 USDT |
0.0719 USDT |
0.0673 USDT |
| 2025-11-03 |
0.0677 USDT |
2,342,262.0650 AERGO |
0.0736 USDT |
0.0640 USDT |
0.0738 USDT |
0.0664 USDT |
| 2025-11-02 |
0.0738 USDT |
207,711.9490 AERGO |
0.0740 USDT |
0.0732 USDT |
0.0748 USDT |
0.0735 USDT |
| 2025-11-01 |
0.0726 USDT |
456,136.8185 AERGO |
0.0726 USDT |
0.0719 USDT |
0.0732 USDT |
0.0725 USDT |
| 2025-10-31 |
0.0724 USDT |
595,313.1420 AERGO |
0.0720 USDT |
0.0713 USDT |
0.0737 USDT |
0.0732 USDT |
| 2025-10-30 |
0.0729 USDT |
1,112,013.1900 AERGO |
0.0749 USDT |
0.0702 USDT |
0.0755 USDT |
0.0703 USDT |
| 2025-10-29 |
0.0753 USDT |
857,083.2641 AERGO |
0.0751 USDT |
0.0738 USDT |
0.0764 USDT |
0.0757 USDT |
| 2025-10-28 |
0.0790 USDT |
2,262,883.4010 AERGO |
0.0774 USDT |
0.0755 USDT |
0.0814 USDT |
0.0757 USDT |
| 2025-10-27 |
0.0775 USDT |
883,640.8444 AERGO |
0.0783 USDT |
0.0761 USDT |
0.0793 USDT |
0.0763 USDT |
| 2025-10-26 |
0.0778 USDT |
454,693.2006 AERGO |
0.0782 USDT |
0.0768 USDT |
0.0788 USDT |
0.0785 USDT |
| 2025-10-25 |
0.0778 USDT |
423,388.8468 AERGO |
0.0783 USDT |
0.0767 USDT |
0.0785 USDT |
0.0783 USDT |
| 2025-10-24 |
0.0776 USDT |
1,123,909.0047 AERGO |
0.0760 USDT |
0.0758 USDT |
0.0791 USDT |
0.0777 USDT |
| 2025-10-23 |
0.0753 USDT |
1,066,543.8395 AERGO |
0.0738 USDT |
0.0737 USDT |
0.0766 USDT |
0.0757 USDT |
| 2025-10-22 |
0.0752 USDT |
714,759.4593 AERGO |
0.0757 USDT |
0.0736 USDT |
0.0762 USDT |
0.0747 USDT |
| 2025-10-21 |
0.0761 USDT |
1,905,871.5051 AERGO |
0.0767 USDT |
0.0746 USDT |
0.0787 USDT |
0.0771 USDT |
| 2025-10-20 |
0.0767 USDT |
387,365.6972 AERGO |
0.0753 USDT |
0.0739 USDT |
0.0791 USDT |
0.0777 USDT |
| 2025-10-19 |
0.0742 USDT |
338,699.3252 AERGO |
0.0740 USDT |
0.0730 USDT |
0.0762 USDT |
0.0759 USDT |
| 2025-10-18 |
0.0742 USDT |
588,038.3114 AERGO |
0.0739 USDT |
0.0729 USDT |
0.0756 USDT |
0.0749 USDT |
| 2025-10-17 |
0.0736 USDT |
2,449,743.2974 AERGO |
0.0749 USDT |
0.0698 USDT |
0.0772 USDT |
0.0730 USDT |