Identifier on Kucoin: AERGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0777 USDT |
1,085,755.1205 AERGO |
0.0788 USDT |
0.0732 USDT |
0.0802 USDT |
0.0748 USDT |
| 2025-10-15 |
0.0812 USDT |
742,296.3371 AERGO |
0.0817 USDT |
0.0788 USDT |
0.0828 USDT |
0.0792 USDT |
| 2025-10-14 |
0.0797 USDT |
2,092,259.4793 AERGO |
0.0837 USDT |
0.0757 USDT |
0.0855 USDT |
0.0810 USDT |
| 2025-10-13 |
0.0814 USDT |
2,215,227.6147 AERGO |
0.0793 USDT |
0.0791 USDT |
0.0836 USDT |
0.0833 USDT |
| 2025-10-12 |
0.0725 USDT |
697,535.9534 AERGO |
0.0723 USDT |
0.0711 USDT |
0.0742 USDT |
0.0742 USDT |
| 2025-10-11 |
0.0750 USDT |
1,797,488.9508 AERGO |
0.0760 USDT |
0.0734 USDT |
0.0780 USDT |
0.0749 USDT |
| 2025-10-10 |
0.0849 USDT |
3,610,897.3552 AERGO |
0.0979 USDT |
0.0470 USDT |
0.0985 USDT |
0.0714 USDT |
| 2025-10-09 |
0.0986 USDT |
608,685.0527 AERGO |
0.0990 USDT |
0.0974 USDT |
0.1000 USDT |
0.0986 USDT |
| 2025-10-08 |
0.0965 USDT |
185,929.3862 AERGO |
0.0968 USDT |
0.0955 USDT |
0.0975 USDT |
0.0971 USDT |
| 2025-10-07 |
0.0985 USDT |
530,587.3178 AERGO |
0.1007 USDT |
0.0961 USDT |
0.1010 USDT |
0.0970 USDT |
| 2025-10-06 |
0.0990 USDT |
301,769.1485 AERGO |
0.0986 USDT |
0.0981 USDT |
0.1006 USDT |
0.1005 USDT |
| 2025-10-05 |
0.0997 USDT |
279,233.0926 AERGO |
0.0994 USDT |
0.0986 USDT |
0.1011 USDT |
0.0995 USDT |
| 2025-10-04 |
0.1009 USDT |
1,010,575.4730 AERGO |
0.1023 USDT |
0.0984 USDT |
0.1025 USDT |
0.0990 USDT |
| 2025-10-03 |
0.1012 USDT |
488,607.0818 AERGO |
0.1022 USDT |
0.1005 USDT |
0.1026 USDT |
0.1025 USDT |
| 2025-10-02 |
0.1010 USDT |
884,229.1412 AERGO |
0.0996 USDT |
0.0985 USDT |
0.1044 USDT |
0.1023 USDT |
| 2025-10-01 |
0.0967 USDT |
822,672.1243 AERGO |
0.0951 USDT |
0.0944 USDT |
0.0994 USDT |
0.0990 USDT |
| 2025-09-30 |
0.0947 USDT |
1,510,663.9802 AERGO |
0.0951 USDT |
0.0931 USDT |
0.0960 USDT |
0.0952 USDT |
| 2025-09-29 |
0.0960 USDT |
373,645.9933 AERGO |
0.0969 USDT |
0.0940 USDT |
0.0972 USDT |
0.0958 USDT |
| 2025-09-28 |
0.0945 USDT |
353,467.5176 AERGO |
0.0958 USDT |
0.0934 USDT |
0.0958 USDT |
0.0953 USDT |
| 2025-09-27 |
0.0962 USDT |
583,228.5004 AERGO |
0.0963 USDT |
0.0952 USDT |
0.0969 USDT |
0.0956 USDT |
| 2025-09-26 |
0.0948 USDT |
885,441.0407 AERGO |
0.0940 USDT |
0.0933 USDT |
0.0962 USDT |
0.0956 USDT |
| 2025-09-25 |
0.0976 USDT |
1,457,248.1372 AERGO |
0.1003 USDT |
0.0940 USDT |
0.1007 USDT |
0.0948 USDT |
| 2025-09-24 |
0.1010 USDT |
942,678.5448 AERGO |
0.1010 USDT |
0.0991 USDT |
0.1018 USDT |
0.1014 USDT |
| 2025-09-23 |
0.1004 USDT |
1,159,486.9658 AERGO |
0.0995 USDT |
0.0975 USDT |
0.1019 USDT |
0.1007 USDT |