Identifier on Kucoin: AERGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.1357 USDT |
735,464.2156 AERGO |
0.1415 USDT |
0.1310 USDT |
0.1416 USDT |
0.1364 USDT |
| 2025-05-18 |
0.1419 USDT |
267,303.3157 AERGO |
0.1394 USDT |
0.1391 USDT |
0.1445 USDT |
0.1426 USDT |
| 2025-05-17 |
0.1398 USDT |
792,502.7341 AERGO |
0.1464 USDT |
0.1371 USDT |
0.1468 USDT |
0.1386 USDT |
| 2025-05-16 |
0.1513 USDT |
2,005,696.7061 AERGO |
0.1451 USDT |
0.1450 USDT |
0.1583 USDT |
0.1468 USDT |
| 2025-05-15 |
0.1456 USDT |
1,696,732.6529 AERGO |
0.1569 USDT |
0.1295 USDT |
0.1570 USDT |
0.1446 USDT |
| 2025-05-14 |
0.1590 USDT |
427,709.2962 AERGO |
0.1604 USDT |
0.1564 USDT |
0.1611 USDT |
0.1576 USDT |
| 2025-05-13 |
0.1590 USDT |
920,199.0579 AERGO |
0.1576 USDT |
0.1560 USDT |
0.1616 USDT |
0.1585 USDT |
| 2025-05-12 |
0.1603 USDT |
1,907,224.7283 AERGO |
0.1570 USDT |
0.1504 USDT |
0.1664 USDT |
0.1579 USDT |
| 2025-05-11 |
0.1598 USDT |
580,438.2582 AERGO |
0.1648 USDT |
0.1545 USDT |
0.1648 USDT |
0.1560 USDT |
| 2025-05-10 |
0.1611 USDT |
510,471.9357 AERGO |
0.1636 USDT |
0.1587 USDT |
0.1671 USDT |
0.1608 USDT |
| 2025-05-09 |
0.1585 USDT |
1,196,503.3141 AERGO |
0.1591 USDT |
0.1558 USDT |
0.1616 USDT |
0.1579 USDT |
| 2025-05-08 |
0.1550 USDT |
3,464,208.5808 AERGO |
0.1506 USDT |
0.1487 USDT |
0.1601 USDT |
0.1591 USDT |
| 2025-05-07 |
0.1535 USDT |
2,806,127.4990 AERGO |
0.1565 USDT |
0.1492 USDT |
0.1585 USDT |
0.1503 USDT |
| 2025-05-06 |
0.1589 USDT |
1,736,331.8480 AERGO |
0.1691 USDT |
0.1509 USDT |
0.1691 USDT |
0.1557 USDT |
| 2025-05-05 |
0.1702 USDT |
834,820.0551 AERGO |
0.1776 USDT |
0.1661 USDT |
0.1776 USDT |
0.1686 USDT |
| 2025-05-04 |
0.1831 USDT |
2,405,590.0879 AERGO |
0.1994 USDT |
0.1736 USDT |
0.2033 USDT |
0.1800 USDT |
| 2025-05-03 |
0.1964 USDT |
7,958,637.4399 AERGO |
0.1648 USDT |
0.1627 USDT |
0.2256 USDT |
0.2108 USDT |
| 2025-05-02 |
0.1631 USDT |
3,460,064.6919 AERGO |
0.1626 USDT |
0.1556 USDT |
0.1718 USDT |
0.1610 USDT |
| 2025-05-01 |
0.1650 USDT |
1,687,182.1535 AERGO |
0.1710 USDT |
0.1608 USDT |
0.1712 USDT |
0.1620 USDT |
| 2025-04-30 |
0.1699 USDT |
1,542,368.7818 AERGO |
0.1826 USDT |
0.1598 USDT |
0.1850 USDT |
0.1706 USDT |
| 2025-04-29 |
0.1884 USDT |
761,429.6802 AERGO |
0.1958 USDT |
0.1794 USDT |
0.2036 USDT |
0.1835 USDT |
| 2025-04-28 |
0.1979 USDT |
2,537,032.8924 AERGO |
0.1864 USDT |
0.1864 USDT |
0.2104 USDT |
0.1955 USDT |
| 2025-04-27 |
0.1918 USDT |
750,191.3242 AERGO |
0.2008 USDT |
0.1842 USDT |
0.2013 USDT |
0.1850 USDT |
| 2025-04-26 |
0.2038 USDT |
1,445,257.7447 AERGO |
0.2137 USDT |
0.1963 USDT |
0.2148 USDT |
0.2000 USDT |
| 2025-04-25 |
0.2169 USDT |
2,354,272.7940 AERGO |
0.2276 USDT |
0.2070 USDT |
0.2306 USDT |
0.2126 USDT |
| 2025-04-24 |
0.2123 USDT |
7,794,364.9790 AERGO |
0.2044 USDT |
0.1941 USDT |
0.2411 USDT |
0.2186 USDT |
| 2025-04-23 |
0.2081 USDT |
6,167,712.0929 AERGO |
0.2273 USDT |
0.1900 USDT |
0.2414 USDT |
0.2000 USDT |
| 2025-04-22 |
0.2420 USDT |
2,891,540.0938 AERGO |
0.2648 USDT |
0.2262 USDT |
0.2648 USDT |
0.2317 USDT |
| 2025-04-21 |
0.2737 USDT |
2,749,824.0013 AERGO |
0.2879 USDT |
0.2595 USDT |
0.2915 USDT |
0.2707 USDT |
| 2025-04-20 |
0.2883 USDT |
10,479,590.7018 AERGO |
0.3033 USDT |
0.2327 USDT |
0.3884 USDT |
0.2901 USDT |
| 2025-04-19 |
0.2934 USDT |
12,322,595.6993 AERGO |
0.3026 USDT |
0.2476 USDT |
0.3518 USDT |
0.3140 USDT |
| 2025-04-18 |
0.2466 USDT |
15,968,059.6590 AERGO |
0.2171 USDT |
0.2112 USDT |
0.2953 USDT |
0.2885 USDT |
| 2025-04-17 |
0.1622 USDT |
11,437,705.4029 AERGO |
0.1390 USDT |
0.1172 USDT |
0.2033 USDT |
0.1674 USDT |
| 2025-04-16 |
0.4127 USDT |
14,956,577.1081 AERGO |
0.4316 USDT |
0.1536 USDT |
0.7236 USDT |
0.1569 USDT |
| 2025-04-15 |
0.3935 USDT |
7,172,146.9166 AERGO |
0.3540 USDT |
0.3374 USDT |
0.4500 USDT |
0.4092 USDT |
| 2025-04-14 |
0.3290 USDT |
5,580,135.6301 AERGO |
0.2946 USDT |
0.2747 USDT |
0.3812 USDT |
0.3703 USDT |
| 2025-04-13 |
0.2518 USDT |
6,112,257.2650 AERGO |
0.2337 USDT |
0.2174 USDT |
0.2846 USDT |
0.2768 USDT |
| 2025-04-12 |
0.2069 USDT |
5,046,668.0130 AERGO |
0.2167 USDT |
0.1836 USDT |
0.2350 USDT |
0.2153 USDT |
| 2025-04-11 |
0.2163 USDT |
8,711,682.9016 AERGO |
0.2186 USDT |
0.1885 USDT |
0.2446 USDT |
0.2237 USDT |
| 2025-04-10 |
0.1561 USDT |
8,577,918.7293 AERGO |
0.1376 USDT |
0.1226 USDT |
0.2121 USDT |
0.2036 USDT |
| 2025-04-09 |
0.1344 USDT |
6,706,154.1584 AERGO |
0.1290 USDT |
0.1185 USDT |
0.1566 USDT |
0.1336 USDT |
| 2025-04-08 |
0.1326 USDT |
7,076,846.3790 AERGO |
0.1033 USDT |
0.1024 USDT |
0.1609 USDT |
0.1320 USDT |
| 2025-04-07 |
0.0986 USDT |
3,762,034.6901 AERGO |
0.0877 USDT |
0.0757 USDT |
0.1275 USDT |
0.1019 USDT |
| 2025-04-06 |
0.0674 USDT |
1,325,050.4969 AERGO |
0.0525 USDT |
0.0525 USDT |
0.0790 USDT |
0.0680 USDT |
| 2025-04-05 |
0.0516 USDT |
26,886.3983 AERGO |
0.0513 USDT |
0.0513 USDT |
0.0531 USDT |
0.0517 USDT |
| 2025-04-04 |
0.0518 USDT |
76,216.8337 AERGO |
0.0511 USDT |
0.0503 USDT |
0.0532 USDT |
0.0508 USDT |
| 2025-04-03 |
0.0497 USDT |
262,253.6766 AERGO |
0.0499 USDT |
0.0474 USDT |
0.0511 USDT |
0.0503 USDT |
| 2025-04-02 |
0.0542 USDT |
296,967.5722 AERGO |
0.0563 USDT |
0.0529 USDT |
0.0572 USDT |
0.0560 USDT |
| 2025-04-01 |
0.0574 USDT |
123,682.6817 AERGO |
0.0565 USDT |
0.0557 USDT |
0.0593 USDT |
0.0564 USDT |
| 2025-03-31 |
0.0592 USDT |
38,699.0783 AERGO |
0.0583 USDT |
0.0554 USDT |
0.0639 USDT |
0.0576 USDT |