Aergo (AERGO) historical data and Live price

aergo

Aergo

AERGO
$ 0.034903 -0.439 % 0.00000325 BTC
MARKET CAP
9.215 M
24H VOLUME
921.692 k
CIRC.SUPPLY
264.02 M
MAX SUPPLY
500 M
Rank505
1H -0.01 %
24H -0.44 %
7D -17.19 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/26/200.0350.0370.0330.0351,039,372.2619,287,128.432
9/25/200.0360.0370.0330.0351,135,002.7269,159,155.601
9/24/200.0330.0360.0320.0361,300,956.8439,462,013.038
9/23/200.0360.0380.0320.0331,011,695.8428,716,072.553
9/22/200.0380.0390.0340.0361,227,399.5259,609,140.493
9/21/200.0430.0450.0360.0382,674,636.81510,039,566.541
9/20/200.0450.0460.0410.0433,275,373.16711,321,165.551
9/19/200.0410.0490.0410.0456,390,919.90111,752,006.436
9/18/200.0380.0410.0360.0411,647,647.25210,800,743.546
9/17/200.0380.0420.0360.0381,142,462.210,002,803.642
9/16/200.0410.0420.0380.0381,186,888.33610,124,749.194
9/15/200.0430.0450.040.0412,113,176.49710,776,531.104
9/14/200.0410.0440.0410.0431,596,242.40811,368,163.696
9/13/200.0450.0450.040.0411,636,540.96410,952,190.665
9/12/200.0410.0460.0410.0452,897,750.60211,875,782.245
9/11/200.0430.0430.0390.0411,262,150.87210,874,758.244
9/10/200.040.0440.040.0431,508,632.87211,313,077.383
9/9/200.0390.0420.0380.041,437,517.26610,483,939.885
9/8/200.040.0410.0360.0391,637,979.63810,173,145.942
9/7/200.0430.0430.0360.041,880,373.00910,467,715.456
9/6/200.0430.0450.0380.0432,412,630.65511,416,997.88
9/5/200.0440.0510.0420.0434,089,809.1611,412,663.579
9/4/200.0430.0450.040.0441,423,223.94711,514,057.468
9/3/200.0510.0530.0430.0431,704,335.94111,298,708.238
9/2/200.0570.0570.0490.0512,592,753.21613,529,386.081
9/1/200.0620.0620.0560.0562,731,371.77914,885,126.579
8/31/200.0620.0650.0610.0622,935,205.77716,354,094.865
8/30/200.0640.0660.0610.0623,547,309.61216,321,590.57
8/29/200.070.0740.0630.0645,274,033.61116,849,315.555
8/28/200.0610.0710.0610.073,666,402.29218,540,854.616
8/27/200.0630.0630.0590.0621,926,927.25916,254,235.702
8/26/200.0570.0640.0570.0632,404,381.85516,555,029.19
8/25/200.0610.0620.0550.0572,436,527.27614,970,932.28
8/24/200.0560.0620.0550.0612,940,098.76816,134,594.78
8/23/200.0560.0590.0550.0561,591,358.10214,827,495.053
8/22/200.0570.0590.0540.0561,942,242.05514,775,321.902
8/21/200.0630.0650.0570.0571,811,209.32215,081,593.813
8/20/200.0620.0650.0620.0631,822,037.66116,699,270.87
8/19/200.0660.0680.0610.0622,245,717.76616,366,847.113
8/18/200.0630.0680.0610.0663,195,513.36817,428,651.429
8/17/200.0640.0660.0610.0622,822,565.32316,464,069.627
8/16/200.0620.0650.0610.0642,873,002.74516,874,814.911
8/15/200.0630.0630.0610.0622,641,236.91616,442,899.435
8/14/200.0640.0660.0590.0634,291,695.72416,569,905.644
8/13/200.070.0760.0630.0646,530,698.08417,018,286.295
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