Aergo (AERGO) historical data and Live price

aergo

Aergo

AERGO
$ 0.184524 -2.199 % 0.00000261 BTC
MARKET CAP
82.113 M
24H VOLUME
9.807 M
CIRC.SUPPLY
445 M
MAX SUPPLY
500 M
Rank537
1H 0.05 %
24H -2.20 %
7D 7.98 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.2020.2020.1850.1929,212,659.4684,512,324.06
3/26/240.1930.2370.1880.202234,829,679.6789,741,008.26
3/25/240.1720.1940.1710.19416,058,961.4686,245,529.98
3/24/240.1690.1720.1590.1724,682,893.1876,446,116.43
3/23/240.170.1730.1670.1696,188,044.4575,191,298.97
3/22/240.1730.1730.1610.178,635,781.5275,558,787.11
3/21/240.1670.1880.1630.17337,295,906.7276,903,889.77
3/20/240.150.1670.1440.1679,272,352.9174,274,336.98
3/19/240.160.1620.1430.159,258,944.2466,894,059.48
3/18/240.1710.1710.1530.165,067,561.9871,119,940.87
3/17/240.1680.1720.1570.1717,443,408.0876,129,417.01
3/16/240.1830.1940.1580.16812,118,372.6574,946,158.63
3/15/240.1990.20.1730.18316,827,311.5481,636,993.14
3/14/240.2020.2060.180.222,654,475.1488,763,311.28
3/13/240.2020.2040.1860.20213,313,402.189,787,776.88
3/12/240.20.2070.1850.20223,329,952.1590,002,886.98
3/11/240.190.2010.1810.217,823,773.5188,886,485.89
3/10/240.1880.1940.1830.1917,753,551.6984,597,314.98
3/9/240.1850.1880.1810.1888,270,513.2483,797,561.41
3/8/240.1830.1860.1740.18510,872,100.9282,214,686.49
3/7/240.1770.1840.170.18312,248,380.4381,545,950.71
3/6/240.1740.1770.1560.17716,882,130.4678,635,585.39
3/5/240.1880.1890.1610.17425,678,804.1977,272,584.75
3/4/240.1810.210.180.188124,553,048.4183,604,189.52
3/3/240.1850.190.1690.18114,391,946.5180,462,363.6
3/2/240.1770.1880.1720.18523,985,608.7182,450,447.29
3/1/240.1680.1780.1670.17710,526,788.178,928,886.59
2/29/240.1590.1720.1550.16816,623,259.7574,850,306.8
2/28/240.1560.160.1490.1599,666,419.0970,578,652.85
2/27/240.1570.1570.150.1565,849,449.7369,207,391.38
2/26/240.1550.1570.1470.1576,240,810.1269,716,631.43
2/25/240.1550.1590.1510.1556,324,968.7168,924,057.56
2/24/240.1610.1630.1530.15510,144,200.0269,183,388.96
2/23/240.1530.1640.1510.16120,245,511.2171,423,150.41
2/22/240.1580.1580.150.1537,504,564.8868,027,030.37
2/21/240.1530.1660.1510.15838,142,407.8370,454,159.36
2/20/240.1470.160.1450.15323,838,212.468,161,103.61
2/19/240.140.1480.1390.1474,384,791.6965,291,029.16
2/18/240.1430.1440.1390.142,461,455.1762,327,623.85
2/17/240.140.1470.1390.1436,039,629.2963,505,184.05
2/16/240.1350.140.1350.1392,849,344.0162,044,471.16
2/15/240.1330.1390.1320.1353,647,774.0559,960,665.51
2/14/240.1320.1350.1310.1331,681,729.0659,284,663.47
2/13/240.1340.1340.130.1321,942,695.2158,536,677.91
2/12/240.1320.1340.1310.1341,811,167.8659,718,541.44
2/11/240.130.1340.130.1321,444,806.9458,821,700.94
2/10/240.1310.1320.1290.131,255,888.1957,996,152.8
2/9/240.1280.1330.1270.1312,259,123.3858,204,879.38
2/8/240.1260.1290.1250.1281,289,930.1556,863,328.78
2/7/240.1240.1270.1220.1261,755,135.5855,922,968.97
2/6/240.1230.1260.1220.1241,891,602.5655,258,945.24
2/5/240.1240.1250.1220.123901,811.9754,834,768.5
2/4/240.1250.1250.1230.124777,240.1854,999,570.38
2/3/240.1260.1270.1250.125697,675.0755,745,106.76
2/2/240.1280.1280.1240.1261,408,812.8656,023,988.76
2/1/240.1240.1320.1230.1283,574,839.8357,021,509.38
1/31/240.1280.1280.1240.1241,127,166.4155,395,878.36
1/30/240.1310.1320.1280.1281,023,136.1457,137,687.37
1/29/240.1290.1330.1270.1311,541,357.7258,369,085.79
1/28/240.1310.1330.1290.1291,534,060.3157,515,276.86
1/27/240.1320.1320.1290.1311,108,751.658,395,018.87
1/26/240.1280.1330.1270.1322,264,750.1458,608,293.72
1/25/240.1270.1320.1260.1281,901,777.3356,855,248.16
1/24/240.1270.1280.1230.1271,447,664.3456,486,740.15
1/23/240.1290.1320.1220.1272,445,117.5256,573,297.19
1/22/240.1360.1360.1270.1292,406,077.3657,499,478.93
1/21/240.1370.1380.1340.1361,172,182.6360,503,456.9
1/20/240.1370.1380.1340.1371,097,753.9260,998,361.44
1/19/240.1350.1410.1290.1388,524,394.561,301,713.99
1/18/240.140.1410.1290.1352,216,268.559,945,162.14
1/17/240.1390.1430.1370.1371,861,037.7761,130,746.43
1/16/240.1370.1430.1360.1393,044,671.3862,049,414.83
1/15/240.1360.1430.1350.1372,340,651.9460,888,614.51
1/14/240.1450.1450.1360.1361,720,817.2760,400,407.78
1/13/240.1380.1480.1350.1453,687,441.2564,417,180.96
1/12/240.1470.1610.1350.13834,094,588.4361,587,512.89
1/11/240.1370.1480.1360.1473,613,336.1265,258,508.56
1/10/240.1320.1420.1290.1372,767,982.760,911,007.86
1/9/240.1370.1370.130.1322,578,778.4758,949,540.36
1/8/240.1350.1370.1270.1374,644,599.6560,842,313.53
1/7/240.1450.1450.1340.1343,792,488.1559,841,655.72
1/6/240.1450.1460.140.1453,393,213.364,659,662.65
1/5/240.1440.1450.1410.1454,373,027.8364,648,976.18
1/4/240.1440.1460.1410.1443,372,526.3163,905,810.35
1/3/240.1530.1570.1370.1448,429,039.9764,115,053.83
1/2/240.1530.1560.1520.1534,664,996.8568,126,498.24
1/1/240.1480.1530.1470.1531,970,239.7767,916,377.79
12/31/230.1490.1520.1470.1482,882,942.1465,675,543.05
12/30/230.150.1510.1470.1491,826,630.3566,358,938.34
12/29/230.1520.1530.1490.153,171,439.4966,704,188.29