Aergo (AERGO) historical data and Live price

aergo

Aergo

AERGO
$ 0.070808 + 7.287 % 0.00000609 BTC
MARKET CAP
18.695 M
24H VOLUME
8.514 M
CIRC.SUPPLY
264.02 M
MAX SUPPLY
500 M
Rank358
1H -4.41 %
24H 7.29 %
7D 72.98 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/200.0740.0750.0630.077,926,579.36718,589,980.534
8/11/200.0630.0790.0620.07417,815,152.12719,544,937.865
8/10/200.0510.0630.0490.0638,150,592.34116,597,742.734
8/9/200.0480.0530.0450.0513,446,649.36213,592,590.168
8/8/200.0450.0490.0430.0482,687,841.27612,546,338.813
8/7/200.0440.0450.0420.0452,133,315.51611,759,259.312
8/6/200.040.0450.040.0443,783,779.30411,701,914.819
8/5/200.0380.0410.0370.041,852,926.84910,514,659.936
8/4/200.0370.0380.0360.0381,832,541.1819,947,305.497
8/3/200.0370.0380.0360.0371,614,308.0259,737,232.13
8/2/200.040.0410.0350.0372,080,514.8869,806,920.453
8/1/200.040.0410.0380.041,977,356.22410,662,704.793
7/31/200.0380.0410.0370.043,808,179.70810,524,756.407
7/30/200.0390.0390.0370.0382,417,584.65110,096,204.639
7/29/200.0380.040.0370.0392,837,615.57110,261,584.884
7/28/200.0370.0390.0360.0382,484,817.8029,948,353.271
7/27/200.0410.0410.0360.0373,844,140.2199,733,628.65
7/26/200.0450.0450.040.0413,963,681.21210,872,543.479
7/25/200.0450.0450.0440.0453,821,293.56111,750,028.039
7/24/200.0510.0510.0440.0445,523,548.88711,740,612.416
7/23/200.0540.0560.0490.0516,660,343.50413,364,378.481
7/22/200.0530.0630.0520.05414,456,684.19414,304,308.128
7/21/200.0460.0560.0430.05314,345,134.58513,882,014.332
7/20/200.0430.0580.0430.04714,614,906.84812,317,454.97
7/19/200.040.0450.040.04310,092,551.84811,476,053.177
7/18/200.0320.0420.0320.046,816,700.48310,646,873.892
7/17/200.0290.0320.0280.0321,462,700.4658,421,634.763
7/16/200.0280.030.0280.0291,372,506.9377,749,537.501
7/15/200.0270.0280.0270.028941,302.4487,347,019.727
7/14/200.0280.0280.0260.027827,345.7117,188,820.983
7/13/200.0290.0290.0270.0281,081,448.5987,270,298.208
7/12/200.0270.0290.0270.029787,153.9087,567,200.009
7/11/200.0270.0280.0260.027874,022.9377,134,603.942
7/10/200.0270.0280.0260.027973,770.97,072,326.047
7/9/200.0280.0290.0270.027995,671.4977,105,928.948
7/8/200.0270.0280.0270.0281,003,239.1427,396,904.191
7/7/200.0280.0280.0270.0271,034,416.4797,226,965.174
7/6/200.0280.0280.0270.0281,276,406.8937,308,667.321
7/5/200.0280.0280.0270.028974,580.7687,412,610.588
7/4/200.0280.0280.0270.028928,115.3947,337,823.741
7/3/200.0270.0280.0260.0281,097,589.7157,369,581.571
7/2/200.0270.0280.0260.0271,092,878.5087,065,609.258
7/1/200.0260.0270.0260.0261,041,873.1326,976,820.128
6/30/200.0260.0270.0250.026939,417.7926,868,183.027
6/29/200.0260.0270.0250.0261,563,671.5856,769,452.062
6/28/200.0250.0260.0240.0261,312,423.4526,747,898.525
6/27/200.0270.0280.0250.0251,053,806.9556,718,306.775
6/26/200.0280.0280.0270.027977,893.9477,160,489.694
6/25/200.0290.0290.0270.0281,383,033.5257,321,091.972
6/24/200.0310.0310.0280.0291,344,588.3047,621,214.958
6/23/200.030.0330.0290.0312,747,194.0178,060,980.506
6/22/200.030.0320.0290.031,401,140.627,948,041.261
6/21/200.0290.0320.0290.031,101,164.847,819,156.885
6/20/200.030.0310.0290.031,211,687.3487,801,371.287
6/19/200.0290.030.0270.031,438,032.2747,791,664.448
6/18/200.0270.030.0260.0292,020,076.2917,674,622.863
6/17/200.0270.0280.0260.0271,142,718.5277,203,277.894
6/16/200.0250.0280.0250.0271,268,523.1697,064,385.464
6/15/200.0260.0270.0240.0251,293,628.3336,653,545.092
6/14/200.0270.0270.0260.0261,239,488.6836,895,898.048
6/13/200.0260.0270.0250.0271,154,709.7227,078,469.194
6/12/200.0250.0260.0250.0261,113,721.0066,754,444.076
6/11/200.0270.030.0240.0251,413,181.8836,521,100.236
6/10/200.0270.0270.0270.0271,303,520.1667,163,858.845
6/9/200.0270.0280.0260.0271,067,108.3347,056,210.571
6/8/200.0280.0280.0260.0271,116,670.5747,246,528.137
6/7/200.0280.0280.0260.0281,137,324.5987,299,968.575
6/6/200.0270.0280.0270.0281,157,151.947,293,004.695
6/5/200.0270.0280.0270.0271,107,148.0997,194,145.849
6/4/200.0270.0280.0260.0271,338,796.0097,196,302.671
6/3/200.0260.0280.0260.0271,384,893.9387,005,671.44
6/2/200.0270.0290.0250.0261,305,580.9336,886,376.459
6/1/200.0260.0280.0260.0271,003,479.2437,208,006.317
5/31/200.0260.0270.0250.0261,565,055.6846,831,362.151
5/30/200.0260.0270.0250.026969,762.7296,853,262.837
5/29/200.0270.0270.0250.026910,447.5396,754,690.149
5/28/200.0240.0270.0240.0271,165,536.5187,035,637.939
5/27/200.0270.0270.0240.0241,211,367.8536,464,021.837
5/26/200.0260.0270.0250.0271,363,652.3897,224,159.093
5/25/200.0240.0270.0230.0262,208,435.4796,812,410.687
5/24/200.0240.0270.0240.0241,283,080.3496,310,026.07
5/23/200.0250.0260.0230.024874,862.7426,386,455.418
5/22/200.0220.0250.0220.0251,172,276.9916,511,619.771
5/21/200.0230.0250.0210.0221,931,043.9835,919,672.124
5/20/200.0230.0240.0220.023919,849.4446,019,158.037
5/19/200.0220.0240.0220.0231,049,965.2896,193,037.734
5/18/200.0220.0230.0210.0231,278,827.1856,072,484.371
5/17/200.0220.0230.0210.0211,151,720.3755,668,055.856
5/16/200.0210.0220.020.0211,165,861.0075,526,398.024
5/15/200.0220.0220.020.0211,717,812.7165,439,727.697