Aergo (AERGO) historical data and Live price

aergo

Aergo

AERGO
$ 0.143897 -1.155 % 0.00000416 BTC
MARKET CAP
37.992 M
24H VOLUME
3.91 M
CIRC.SUPPLY
264.02 M
MAX SUPPLY
500 M
Rank473
1H 0.60 %
24H -1.16 %
7D -4.50 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.1430.150.1410.1478,838,958.9338,903,561.12
7/23/210.140.1460.1350.1445,742,190.5137,978,745.73
7/22/210.1360.1420.130.147,640,575.0836,890,673.26
7/21/210.1240.1350.1170.1355,397,453.0335,657,089.22
7/20/210.1370.1370.1140.1246,528,911.1432,717,189.57
7/19/210.150.150.1320.1375,380,527.4336,055,453.75
7/18/210.1510.1530.1450.154,379,180.439,557,662.61
7/17/210.1490.1520.1440.1515,054,489.1939,821,256.73
7/16/210.1690.1690.1450.1510,799,722.4939,600,024.72
7/15/210.1690.1990.1610.16945,550,259.9944,592,812.39
7/14/210.1770.1820.1560.16914,847,593.0244,589,333.53
7/13/210.1710.1790.160.17812,651,276.746,992,681.23
7/12/210.1640.170.1560.1698,284,111.3744,645,924.76
7/11/210.1580.1650.1540.1648,561,558.7443,410,074.13
7/10/210.1620.1620.1520.1584,409,814.1441,755,614.37
7/9/210.1580.1650.1490.16213,961,821.4142,725,411.31
7/8/210.1750.1780.150.1610,385,213.4542,212,355.74
7/7/210.1790.1790.1710.17511,697,960.546,245,830.55
7/6/210.1740.1780.1680.17811,904,519.6447,126,899.46
7/5/210.1740.180.160.1735,818,263.145,801,026.23
7/4/210.1680.180.1680.1747,062,991.0445,905,783.69
7/3/210.1570.190.1550.16822,320,396.0744,240,145.41
7/2/210.1850.1930.1480.15617,724,912.7941,136,710.39
7/1/210.1430.30.1430.18660,436,222.6649,015,750.04
6/30/210.1270.150.1220.1423,260,045.7837,578,419
6/29/210.1230.1370.1170.1282,606,198.7433,679,084.39
6/28/210.1010.1240.10.1232,962,613.9932,365,116.92
6/27/210.0990.1020.0950.101519,460.7426,637,738.61
6/26/210.0910.1030.0910.0991,160,685.6326,033,840.58
6/25/210.10.1050.0910.0911,024,943.924,062,418.33
6/24/210.0920.1090.0920.13,450,233.2426,496,084.14
6/23/210.080.0930.0760.0921,154,542.3924,269,415.13
6/22/210.090.0930.0670.0782,294,260.5120,678,038.83
6/21/210.1310.1310.0890.091,780,312.7823,637,122.61
6/20/210.1430.1430.120.1311,234,091.4334,649,940.13
6/19/210.1550.1550.140.1432,242,048.4137,706,179.36
6/18/210.1390.1760.1390.15410,496,851.7340,779,565.12
6/17/210.1490.1490.1380.139941,284.2736,723,394.13
6/16/210.1460.1610.1460.152,057,226.2839,634,079.65
6/15/210.1420.1540.1410.1471,429,102.5838,697,474.2
6/14/210.140.7690.1340.1411,700,346.537,326,636.49
6/13/210.130.1450.130.142,392,229.8436,904,000.32
6/12/210.150.1540.1260.131,862,817.3734,216,109.39
6/11/210.1740.1870.1480.152,459,082.739,543,718.09
6/10/210.1680.1830.1680.1742,179,792.7145,872,815.03
6/9/210.1650.170.1540.1681,583,242.7244,409,199.04
6/7/210.1950.2090.1750.1763,156,988.6346,471,964.87
6/6/210.1830.240.1830.19511,714,666.4751,553,950.21
6/5/210.1910.1970.180.1831,150,978.0148,253,090.76
6/4/210.1970.1980.1740.192,928,437.9950,284,153.84
6/3/210.1880.1970.1850.1971,152,233.8251,964,750.61
6/2/210.1830.190.1790.189943,311.2250,015,892.12
6/1/210.1890.1940.1750.1831,225,217.248,343,536.2
5/31/210.1830.190.1740.1891,374,735.4649,982,441.54
5/30/210.1820.1850.1710.1831,158,640.4148,252,649.7
5/29/210.1840.1940.1730.1811,568,704.4347,848,481.48
5/28/210.2190.2190.1790.1842,555,491.5248,694,280.64
5/27/210.2260.2390.2060.224,506,262.3858,007,213.78
5/26/210.2050.2290.1950.2262,661,361.7959,569,296.04
5/25/210.2070.2070.1780.2052,450,156.5854,021,377.08
5/24/210.1920.2070.1610.2063,720,583.6454,434,828.48
5/23/210.2410.2450.1510.1913,959,779.7550,470,720.58
5/22/210.2440.2710.220.2395,991,294.663,184,049.95
5/21/210.2840.2840.2140.2434,494,955.1964,212,288.86
4/26/210.3120.3760.3080.3744,300,304.1498,852,677.37
4/25/210.3110.3240.2880.312,249,484.0381,945,415.96
4/24/210.3460.3460.3070.3111,772,674.9882,144,157.87
4/23/210.4060.4060.2940.3458,092,447.6891,119,921.73
4/22/210.3310.4270.3170.40614,471,648.39107,216,834.31
4/21/210.3270.340.3190.3311,833,148.6787,453,039.18
4/20/210.3210.3540.2860.3276,111,882.4686,394,587.14
4/19/210.3120.3830.3120.3216,843,794.1784,755,182.52
4/18/210.3620.3630.2860.3123,059,411.1582,324,127.72
4/17/210.3610.3630.3410.3613,650,892.6395,195,984.7
4/16/210.4090.4090.3520.3613,062,318.1395,391,934.36
4/15/210.3880.4110.3760.4092,731,836.29107,941,171.48
4/14/210.4010.4010.3520.3884,003,209.98102,452,498.26
4/13/210.3950.4460.3750.4025,801,652.35106,190,650.5
4/12/210.4060.4060.3750.3913,866,292.82103,189,258.46
4/11/210.4280.4280.3710.4056,347,487.2106,942,459.71
4/10/210.4090.5490.4070.42822,207,788.64112,973,697.18
4/9/210.340.4470.3340.40921,982,105.98108,017,596.76
4/8/210.2850.3410.2790.345,833,773.789,765,115.9
4/7/210.420.420.2730.2847,988,721.4775,061,868.05
4/6/210.4510.4630.3960.41927,233,397.08110,744,015.79
4/5/210.4890.490.430.45226,113,509.74119,336,417.28
4/4/210.4410.5160.4410.48853,742,569.1128,936,245.8
4/3/210.5150.5250.4320.44341,508,276.73116,886,655.26
4/2/210.4710.5550.4450.512111,196,328.14135,212,923.67
4/1/210.4290.480.4040.46980,484,789.2123,853,816.26