Aergo (AERGO) historical data and Live price

Aergo

AERGO

$ 0.290622 -5.257 %

0.00000503 BTC

MARKET CAP
76.73 M

24H VOLUME
1.544 M

CIRC.SUPPLY
264.02 M

MAX SUPPLY
500 M

AERGO

USD

Rank493

1H -0.67 %

24H -5.26 %

7D -15.36 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/21	0.312	0.376	0.308	0.374	4,300,304.14	98,852,677.37
4/25/21	0.311	0.324	0.288	0.31	2,249,484.03	81,945,415.96
4/24/21	0.346	0.346	0.307	0.311	1,772,674.98	82,144,157.87
4/23/21	0.406	0.406	0.294	0.345	8,092,447.68	91,119,921.73
4/22/21	0.331	0.427	0.317	0.406	14,471,648.39	107,216,834.31
4/21/21	0.327	0.34	0.319	0.331	1,833,148.67	87,453,039.18
4/20/21	0.321	0.354	0.286	0.327	6,111,882.46	86,394,587.14
4/19/21	0.312	0.383	0.312	0.321	6,843,794.17	84,755,182.52
4/18/21	0.362	0.363	0.286	0.312	3,059,411.15	82,324,127.72
4/17/21	0.361	0.363	0.341	0.361	3,650,892.63	95,195,984.7
4/16/21	0.409	0.409	0.352	0.361	3,062,318.13	95,391,934.36
4/15/21	0.388	0.411	0.376	0.409	2,731,836.29	107,941,171.48
4/14/21	0.401	0.401	0.352	0.388	4,003,209.98	102,452,498.26
4/13/21	0.395	0.446	0.375	0.402	5,801,652.35	106,190,650.5
4/12/21	0.406	0.406	0.375	0.391	3,866,292.82	103,189,258.46
4/11/21	0.428	0.428	0.371	0.405	6,347,487.2	106,942,459.71
4/10/21	0.409	0.549	0.407	0.428	22,207,788.64	112,973,697.18
4/9/21	0.34	0.447	0.334	0.409	21,982,105.98	108,017,596.76
4/8/21	0.285	0.341	0.279	0.34	5,833,773.7	89,765,115.9
4/7/21	0.42	0.42	0.273	0.284	7,988,721.47	75,061,868.05
4/6/21	0.451	0.463	0.396	0.419	27,233,397.08	110,744,015.79
4/5/21	0.489	0.49	0.43	0.452	26,113,509.74	119,336,417.28
4/4/21	0.441	0.516	0.441	0.488	53,742,569.1	128,936,245.8
4/3/21	0.515	0.525	0.432	0.443	41,508,276.73	116,886,655.26
4/2/21	0.471	0.555	0.445	0.512	111,196,328.14	135,212,923.67
4/1/21	0.429	0.48	0.404	0.469	80,484,789.2	123,853,816.26
3/31/21	0.391	0.428	0.357	0.428	56,764,699.95	112,939,346.79
3/30/21	0.378	0.39	0.365	0.39	32,869,943.52	102,914,966.74
3/29/21	0.379	0.383	0.364	0.378	28,182,143.53	99,757,740.58
3/28/21	0.408	0.408	0.374	0.38	46,881,270.32	100,256,689.17
3/27/21	0.372	0.437	0.372	0.408	263,481,447.88	107,778,346.46
3/26/21	0.322	0.393	0.312	0.371	159,088,026.41	97,864,941.7
3/25/21	0.288	0.368	0.28	0.322	247,502,157.08	84,958,779.2
3/24/21	0.319	0.319	0.281	0.287	20,630,866.31	75,741,307.35
3/23/21	0.31	0.32	0.27	0.316	28,452,964.29	83,428,711.76
3/22/21	0.305	0.361	0.286	0.314	78,419,802.78	82,797,127.02
3/21/21	0.29	0.311	0.28	0.305	25,567,954.38	80,614,102.84
3/20/21	0.338	0.362	0.283	0.292	42,649,410.34	77,101,177.01
3/19/21	0.296	0.345	0.295	0.338	78,537,283.29	89,284,004.77
3/18/21	0.302	0.308	0.278	0.297	29,943,313.64	78,543,647.69
3/17/21	0.324	0.324	0.247	0.302	48,263,914.5	79,838,889.16
3/16/21	0.31	0.35	0.279	0.324	104,970,698.1	85,431,259.3
3/15/21	0.284	0.32	0.243	0.312	66,585,986.23	82,323,531.79
3/14/21	0.287	0.299	0.257	0.282	32,362,385.46	74,327,893.69
3/13/21	0.285	0.305	0.255	0.288	69,880,435.42	76,025,930.38
3/12/21	0.29	0.308	0.272	0.284	97,267,915.92	75,065,875.36
3/11/21	0.27	0.395	0.246	0.289	387,815,272.32	76,424,784.07
3/10/21	0.177	0.321	0.16	0.263	496,859,813.04	69,316,606.08
3/9/21	0.166	0.178	0.16	0.177	21,831,207.92	46,635,346.5
3/8/21	0.167	0.168	0.157	0.166	11,045,891.06	43,846,838.27
3/7/21	0.165	0.168	0.157	0.168	9,869,775.66	44,228,271.33
3/6/21	0.17	0.17	0.154	0.164	13,264,943.93	43,184,696.36
3/5/21	0.177	0.197	0.158	0.167	12,963,763.91	44,068,609.29
3/4/21	0.157	0.268	0.157	0.177	313,204,165.08	46,659,753.92
3/3/21	0.119	0.163	0.116	0.158	97,439,219.62	41,722,863.75
3/2/21	0.118	0.123	0.11	0.119	13,117,274.41	31,329,314.23
3/1/21	0.106	0.12	0.105	0.12	7,842,539.53	31,558,258.7
2/28/21	0.123	0.126	0.1	0.106	3,008,553.89	27,859,636.65
2/27/21	0.107	0.131	0.106	0.125	40,931,802.46	33,106,738.6
2/26/21	0.107	0.11	0.098	0.107	10,149,740.36	28,372,176.71
2/25/21	0.107	0.118	0.103	0.107	11,377,432.69	28,319,080.11
2/24/21	0.102	0.111	0.096	0.107	10,575,512.8	28,201,066.72
2/23/21	0.125	0.13	0.085	0.102	24,900,501.28	26,813,931.98
2/22/21	0.135	0.146	0.108	0.13	20,710,056.45	34,240,653.65
2/21/21	0.121	0.146	0.117	0.135	34,342,307.08	35,599,343.3
2/20/21	0.124	0.13	0.114	0.121	19,887,189.94	31,905,119.08
2/19/21	0.123	0.125	0.106	0.124	16,857,676.24	32,844,678.81
2/18/21	0.099	0.125	0.099	0.122	29,897,519.85	32,255,311.91
2/17/21	0.087	0.105	0.087	0.099	33,534,040.23	26,107,942.53
2/16/21	0.091	0.095	0.084	0.087	5,665,857.15	23,019,335.21
2/15/21	0.1	0.1	0.079	0.091	17,186,401.63	24,093,986.42
2/14/21	0.088	0.111	0.087	0.1	42,867,104.71	26,498,171.23
2/13/21	0.087	0.091	0.081	0.088	17,983,657.26	23,330,734.9
2/12/21	0.077	0.088	0.077	0.087	28,281,743.03	22,894,253.6
2/11/21	0.07	0.08	0.069	0.077	15,967,751.58	20,308,968.41
2/10/21	0.066	0.073	0.063	0.07	13,036,752.07	18,460,257.97
2/9/21	0.064	0.067	0.063	0.066	6,750,733.52	17,548,572.03
2/8/21	0.062	0.068	0.062	0.064	13,567,579.2	16,968,611.48
2/7/21	0.063	0.066	0.059	0.062	8,505,261.35	16,401,236.75
2/6/21	0.065	0.065	0.059	0.063	6,381,324.67	16,692,175.82
2/5/21	0.06	0.066	0.059	0.065	15,541,949.72	17,072,184.31
2/4/21	0.057	0.061	0.052	0.06	9,116,872.84	15,721,530.19
2/3/21	0.054	0.063	0.053	0.057	13,081,292.3	14,960,895.51
2/2/21	0.05	0.055	0.049	0.054	6,576,699.74	14,182,463.17
2/1/21	0.051	0.052	0.048	0.05	4,334,239.53	13,161,603.66
1/31/21	0.055	0.055	0.05	0.051	3,670,654.67	13,567,937.34
1/30/21	0.052	0.058	0.052	0.055	13,593,727.15	14,424,890.23
1/29/21	0.053	0.055	0.049	0.054	14,288,526.76	14,245,242.99
1/28/21	0.045	0.047	0.045	0.047	1,808,519.694	12,324,598.526
1/27/21	0.049	0.05	0.044	0.045	1,813,033.64	11,936,422.755

Similar Coins