Identifier on Kucoin: AERGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.0576 USDT |
40,267.1498 AERGO |
0.0585 USDT |
0.0566 USDT |
0.0597 USDT |
0.0580 USDT |
| 2025-03-29 |
0.0600 USDT |
13,613.7883 AERGO |
0.0602 USDT |
0.0573 USDT |
0.0656 USDT |
0.0580 USDT |
| 2025-03-28 |
0.0627 USDT |
61,533.6963 AERGO |
0.0646 USDT |
0.0594 USDT |
0.0664 USDT |
0.0606 USDT |
| 2025-03-27 |
0.0677 USDT |
136,669.3740 AERGO |
0.0650 USDT |
0.0647 USDT |
0.0695 USDT |
0.0653 USDT |
| 2025-03-26 |
0.0668 USDT |
628,983.0183 AERGO |
0.0656 USDT |
0.0643 USDT |
0.0790 USDT |
0.0664 USDT |
| 2025-03-25 |
0.0650 USDT |
131,686.5649 AERGO |
0.0653 USDT |
0.0646 USDT |
0.0656 USDT |
0.0654 USDT |
| 2025-03-24 |
0.0642 USDT |
59,013.4423 AERGO |
0.0638 USDT |
0.0635 USDT |
0.0661 USDT |
0.0658 USDT |
| 2025-03-23 |
0.0651 USDT |
84,946.0582 AERGO |
0.0666 USDT |
0.0632 USDT |
0.0673 USDT |
0.0635 USDT |
| 2025-03-22 |
0.0685 USDT |
46,388.6703 AERGO |
0.0685 USDT |
0.0662 USDT |
0.0695 USDT |
0.0666 USDT |
| 2025-03-21 |
0.0715 USDT |
311,639.6872 AERGO |
0.0739 USDT |
0.0667 USDT |
0.0784 USDT |
0.0694 USDT |
| 2025-03-20 |
0.0727 USDT |
77,562.0174 AERGO |
0.0733 USDT |
0.0717 USDT |
0.0739 USDT |
0.0717 USDT |
| 2025-03-19 |
0.0766 USDT |
105,040.9948 AERGO |
0.0780 USDT |
0.0731 USDT |
0.0812 USDT |
0.0734 USDT |
| 2025-03-18 |
0.0844 USDT |
1,625,877.9021 AERGO |
0.0680 USDT |
0.0680 USDT |
0.0966 USDT |
0.0799 USDT |
| 2025-03-17 |
0.0691 USDT |
6,382.7674 AERGO |
0.0679 USDT |
0.0679 USDT |
0.0712 USDT |
0.0694 USDT |
| 2025-03-16 |
0.0698 USDT |
7,084.3635 AERGO |
0.0720 USDT |
0.0681 USDT |
0.0720 USDT |
0.0687 USDT |
| 2025-03-15 |
0.0709 USDT |
22,962.3839 AERGO |
0.0707 USDT |
0.0704 USDT |
0.0717 USDT |
0.0717 USDT |
| 2025-03-14 |
0.0713 USDT |
3,946.3024 AERGO |
0.0693 USDT |
0.0693 USDT |
0.0715 USDT |
0.0698 USDT |
| 2025-03-13 |
0.0678 USDT |
11,876.3402 AERGO |
0.0672 USDT |
0.0669 USDT |
0.0712 USDT |
0.0676 USDT |
| 2025-03-12 |
0.0645 USDT |
7,505.7716 AERGO |
0.0655 USDT |
0.0627 USDT |
0.0684 USDT |
0.0665 USDT |
| 2025-03-11 |
0.0631 USDT |
13,475.7681 AERGO |
0.0614 USDT |
0.0575 USDT |
0.0667 USDT |
0.0658 USDT |
| 2025-03-10 |
0.0660 USDT |
39,737.6692 AERGO |
0.0634 USDT |
0.0620 USDT |
0.0685 USDT |
0.0634 USDT |
| 2025-03-09 |
0.0660 USDT |
14,029.0136 AERGO |
0.0715 USDT |
0.0590 USDT |
0.0717 USDT |
0.0647 USDT |
| 2025-03-08 |
0.0700 USDT |
13,904.9140 AERGO |
0.0702 USDT |
0.0695 USDT |
0.0715 USDT |
0.0710 USDT |
| 2025-03-07 |
0.0714 USDT |
26,802.3052 AERGO |
0.0717 USDT |
0.0680 USDT |
0.0732 USDT |
0.0710 USDT |
| 2025-03-06 |
0.0732 USDT |
18,368.3514 AERGO |
0.0737 USDT |
0.0712 USDT |
0.0745 USDT |
0.0720 USDT |
| 2025-03-05 |
0.0726 USDT |
53,831.8531 AERGO |
0.0733 USDT |
0.0700 USDT |
0.0748 USDT |
0.0716 USDT |
| 2025-03-04 |
0.0712 USDT |
218,253.6542 AERGO |
0.0815 USDT |
0.0672 USDT |
0.0815 USDT |
0.0712 USDT |
| 2025-03-03 |
0.0912 USDT |
15,895.0350 AERGO |
0.0951 USDT |
0.0804 USDT |
0.0951 USDT |
0.0804 USDT |
| 2025-03-02 |
0.0944 USDT |
35,329.8917 AERGO |
0.0893 USDT |
0.0874 USDT |
0.0967 USDT |
0.0960 USDT |
| 2025-03-01 |
0.0884 USDT |
12,749.7204 AERGO |
0.0881 USDT |
0.0864 USDT |
0.0900 USDT |
0.0866 USDT |
| 2025-02-28 |
0.0853 USDT |
26,890.9977 AERGO |
0.0870 USDT |
0.0816 USDT |
0.0893 USDT |
0.0883 USDT |
| 2025-02-27 |
0.0872 USDT |
1,235.1191 AERGO |
0.0864 USDT |
0.0864 USDT |
0.0898 USDT |
0.0898 USDT |
| 2025-02-26 |
0.0855 USDT |
14,775.7110 AERGO |
0.0865 USDT |
0.0831 USDT |
0.0873 USDT |
0.0836 USDT |
| 2025-02-25 |
0.0840 USDT |
35,085.2332 AERGO |
0.0864 USDT |
0.0804 USDT |
0.0873 USDT |
0.0864 USDT |
| 2025-02-24 |
0.0927 USDT |
8,340.9870 AERGO |
0.0967 USDT |
0.0893 USDT |
0.0967 USDT |
0.0902 USDT |