Identifier on Kucoin: AERGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
0.2186 USDT |
63,806.5303 AERGO |
0.2276 USDT |
0.2145 USDT |
0.2302 USDT |
0.2184 USDT |
| 2022-01-17 |
0.2287 USDT |
37,043.8700 AERGO |
0.2382 USDT |
0.2244 USDT |
0.2382 USDT |
0.2281 USDT |
| 2022-01-16 |
0.2371 USDT |
64,150.4771 AERGO |
0.2367 USDT |
0.2333 USDT |
0.2445 USDT |
0.2381 USDT |
| 2022-01-15 |
0.2354 USDT |
85,558.2578 AERGO |
0.2358 USDT |
0.2297 USDT |
0.2416 USDT |
0.2369 USDT |
| 2022-01-14 |
0.2320 USDT |
132,484.1837 AERGO |
0.2308 USDT |
0.2262 USDT |
0.2371 USDT |
0.2358 USDT |
| 2022-01-13 |
0.2401 USDT |
179,259.5880 AERGO |
0.2426 USDT |
0.2305 USDT |
0.2626 USDT |
0.2317 USDT |
| 2022-01-12 |
0.2373 USDT |
75,641.0451 AERGO |
0.2351 USDT |
0.2279 USDT |
0.2436 USDT |
0.2418 USDT |
| 2022-01-11 |
0.2225 USDT |
190,157.5267 AERGO |
0.2268 USDT |
0.2174 USDT |
0.2366 USDT |
0.2348 USDT |
| 2022-01-10 |
0.2360 USDT |
277,304.9152 AERGO |
0.2264 USDT |
0.2115 USDT |
0.2578 USDT |
0.2213 USDT |
| 2022-01-09 |
0.2238 USDT |
118,327.3763 AERGO |
0.2226 USDT |
0.2181 USDT |
0.2360 USDT |
0.2253 USDT |
| 2022-01-08 |
0.2147 USDT |
255,450.4674 AERGO |
0.2185 USDT |
0.2091 USDT |
0.2290 USDT |
0.2205 USDT |
| 2022-01-07 |
0.2244 USDT |
120,720.4876 AERGO |
0.2369 USDT |
0.2142 USDT |
0.2369 USDT |
0.2215 USDT |
| 2022-01-06 |
0.2322 USDT |
41,782.1809 AERGO |
0.2375 USDT |
0.2249 USDT |
0.2406 USDT |
0.2336 USDT |
| 2022-01-05 |
0.2679 USDT |
540,123.4550 AERGO |
0.2598 USDT |
0.2566 USDT |
0.2777 USDT |
0.2566 USDT |
| 2022-01-04 |
0.2620 USDT |
424,389.6191 AERGO |
0.2584 USDT |
0.2482 USDT |
0.2846 USDT |
0.2586 USDT |
| 2022-01-03 |
0.2674 USDT |
435,602.2404 AERGO |
0.2668 USDT |
0.2508 USDT |
0.2916 USDT |
0.2530 USDT |
| 2022-01-02 |
0.2726 USDT |
1,002,665.3429 AERGO |
0.2435 USDT |
0.2419 USDT |
0.3251 USDT |
0.2697 USDT |
| 2022-01-01 |
0.2377 USDT |
130,857.2276 AERGO |
0.2381 USDT |
0.2300 USDT |
0.2465 USDT |
0.2433 USDT |
| 2021-12-31 |
0.2395 USDT |
126,340.5717 AERGO |
0.2390 USDT |
0.2339 USDT |
0.2451 USDT |
0.2339 USDT |
| 2021-12-30 |
0.2384 USDT |
217,847.0377 AERGO |
0.2387 USDT |
0.2334 USDT |
0.2439 USDT |
0.2430 USDT |
| 2021-12-29 |
0.2490 USDT |
293,391.4938 AERGO |
0.2478 USDT |
0.2343 USDT |
0.2530 USDT |
0.2461 USDT |
| 2021-12-28 |
0.2571 USDT |
680,947.1808 AERGO |
0.2734 USDT |
0.2447 USDT |
0.2734 USDT |
0.2480 USDT |
| 2021-12-27 |
0.2737 USDT |
80,007.5674 AERGO |
0.2756 USDT |
0.2687 USDT |
0.2815 USDT |
0.2786 USDT |
| 2021-12-26 |
0.2713 USDT |
31,329.0708 AERGO |
0.2776 USDT |
0.2649 USDT |
0.2816 USDT |
0.2765 USDT |
| 2021-12-25 |
0.2756 USDT |
72,141.6942 AERGO |
0.2740 USDT |
0.2688 USDT |
0.2828 USDT |
0.2795 USDT |
| 2021-12-24 |
0.2827 USDT |
111,819.6448 AERGO |
0.2712 USDT |
0.2700 USDT |
0.2904 USDT |
0.2810 USDT |
| 2021-12-23 |
0.2633 USDT |
189,091.0078 AERGO |
0.2619 USDT |
0.2560 USDT |
0.2738 USDT |
0.2736 USDT |
| 2021-12-22 |
0.2644 USDT |
167,628.2835 AERGO |
0.2560 USDT |
0.2560 USDT |
0.2755 USDT |
0.2614 USDT |
| 2021-12-21 |
0.2705 USDT |
467,018.4150 AERGO |
0.2450 USDT |
0.2374 USDT |
0.3000 USDT |
0.2540 USDT |
| 2021-12-20 |
0.2489 USDT |
245,066.2342 AERGO |
0.2543 USDT |
0.2337 USDT |
0.2543 USDT |
0.2458 USDT |
| 2021-12-19 |
0.2539 USDT |
48,358.5908 AERGO |
0.2582 USDT |
0.2487 USDT |
0.2618 USDT |
0.2537 USDT |
| 2021-12-18 |
0.2534 USDT |
86,528.6838 AERGO |
0.2465 USDT |
0.2420 USDT |
0.2597 USDT |
0.2590 USDT |
| 2021-12-17 |
0.2470 USDT |
148,633.0990 AERGO |
0.2470 USDT |
0.2392 USDT |
0.2541 USDT |
0.2512 USDT |
| 2021-12-16 |
0.2485 USDT |
96,606.5849 AERGO |
0.2442 USDT |
0.2415 USDT |
0.2547 USDT |
0.2520 USDT |
| 2021-12-15 |
0.2291 USDT |
100,664.5766 AERGO |
0.2352 USDT |
0.2197 USDT |
0.2379 USDT |
0.2316 USDT |
| 2021-12-14 |
0.2307 USDT |
294,001.8159 AERGO |
0.2352 USDT |
0.2193 USDT |
0.2401 USDT |
0.2297 USDT |
| 2021-12-13 |
0.2442 USDT |
249,663.4268 AERGO |
0.2664 USDT |
0.2272 USDT |
0.2667 USDT |
0.2407 USDT |
| 2021-12-12 |
0.2632 USDT |
341,847.7718 AERGO |
0.2623 USDT |
0.2565 USDT |
0.2700 USDT |
0.2662 USDT |
| 2021-12-11 |
0.2627 USDT |
109,335.9729 AERGO |
0.2546 USDT |
0.2499 USDT |
0.2662 USDT |
0.2623 USDT |
| 2021-12-10 |
0.2638 USDT |
322,324.9927 AERGO |
0.2684 USDT |
0.2518 USDT |
0.2761 USDT |
0.2628 USDT |
| 2021-12-09 |
0.2887 USDT |
193,637.1204 AERGO |
0.2872 USDT |
0.2662 USDT |
0.2980 USDT |
0.2704 USDT |
| 2021-12-08 |
0.2798 USDT |
44,628.1987 AERGO |
0.2871 USDT |
0.2677 USDT |
0.2939 USDT |
0.2853 USDT |
| 2021-12-07 |
0.2856 USDT |
321,557.7836 AERGO |
0.2853 USDT |
0.2770 USDT |
0.2974 USDT |
0.2897 USDT |
| 2021-12-06 |
0.2642 USDT |
598,885.2691 AERGO |
0.2777 USDT |
0.2371 USDT |
0.2901 USDT |
0.2890 USDT |
| 2021-12-05 |
0.2902 USDT |
327,397.9197 AERGO |
0.3158 USDT |
0.2665 USDT |
0.3180 USDT |
0.2784 USDT |
| 2021-12-04 |
0.3066 USDT |
457,515.9951 AERGO |
0.3803 USDT |
0.2606 USDT |
0.3906 USDT |
0.3064 USDT |
| 2021-12-03 |
0.3943 USDT |
245,773.1927 AERGO |
0.4257 USDT |
0.3598 USDT |
0.4273 USDT |
0.3796 USDT |
| 2021-12-02 |
0.4303 USDT |
305,811.5232 AERGO |
0.4251 USDT |
0.4039 USDT |
0.4800 USDT |
0.4337 USDT |
| 2021-12-01 |
0.4165 USDT |
396,775.6519 AERGO |
0.4000 USDT |
0.3925 USDT |
0.4425 USDT |
0.4200 USDT |
| 2021-11-30 |
0.4015 USDT |
314,696.6313 AERGO |
0.4085 USDT |
0.3815 USDT |
0.4189 USDT |
0.4037 USDT |