Aergo (AERGO) historical data and Live price

aergo

Aergo

AERGO
$ 0.117607 + 3.308 % 0.00000242 BTC
MARKET CAP
31.051 M
24H VOLUME
12.559 M
CIRC.SUPPLY
264.02 M
MAX SUPPLY
500 M
Rank509
1H -2.94 %
24H 3.31 %
7D 19.46 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/1/210.1060.120.1050.127,842,539.5331,558,258.7
2/28/210.1230.1260.10.1063,008,553.8927,859,636.65
2/27/210.1070.1310.1060.12540,931,802.4633,106,738.6
2/26/210.1070.110.0980.10710,149,740.3628,372,176.71
2/25/210.1070.1180.1030.10711,377,432.6928,319,080.11
2/24/210.1020.1110.0960.10710,575,512.828,201,066.72
2/23/210.1250.130.0850.10224,900,501.2826,813,931.98
2/22/210.1350.1460.1080.1320,710,056.4534,240,653.65
2/21/210.1210.1460.1170.13534,342,307.0835,599,343.3
2/20/210.1240.130.1140.12119,887,189.9431,905,119.08
2/19/210.1230.1250.1060.12416,857,676.2432,844,678.81
2/18/210.0990.1250.0990.12229,897,519.8532,255,311.91
2/17/210.0870.1050.0870.09933,534,040.2326,107,942.53
2/16/210.0910.0950.0840.0875,665,857.1523,019,335.21
2/15/210.10.10.0790.09117,186,401.6324,093,986.42
2/14/210.0880.1110.0870.142,867,104.7126,498,171.23
2/13/210.0870.0910.0810.08817,983,657.2623,330,734.9
2/12/210.0770.0880.0770.08728,281,743.0322,894,253.6
2/11/210.070.080.0690.07715,967,751.5820,308,968.41
2/10/210.0660.0730.0630.0713,036,752.0718,460,257.97
2/9/210.0640.0670.0630.0666,750,733.5217,548,572.03
2/8/210.0620.0680.0620.06413,567,579.216,968,611.48
2/7/210.0630.0660.0590.0628,505,261.3516,401,236.75
2/6/210.0650.0650.0590.0636,381,324.6716,692,175.82
2/5/210.060.0660.0590.06515,541,949.7217,072,184.31
2/4/210.0570.0610.0520.069,116,872.8415,721,530.19
2/3/210.0540.0630.0530.05713,081,292.314,960,895.51
2/2/210.050.0550.0490.0546,576,699.7414,182,463.17
2/1/210.0510.0520.0480.054,334,239.5313,161,603.66
1/31/210.0550.0550.050.0513,670,654.6713,567,937.34
1/30/210.0520.0580.0520.05513,593,727.1514,424,890.23
1/29/210.0530.0550.0490.05414,288,526.7614,245,242.99
1/28/210.0450.0470.0450.0471,808,519.69412,324,598.526
1/27/210.0490.050.0440.0451,813,033.6411,936,422.755
1/26/210.0490.050.0470.0491,711,748.62613,053,927.755
1/25/210.0490.050.0480.0492,341,999.99713,063,444.044
1/24/210.0480.050.0470.0491,870,517.53312,949,595.012
1/23/210.0490.0490.0470.0481,962,927.71112,671,701.049
1/22/210.0460.050.0430.0495,068,227.60512,870,413.372
1/21/210.0530.0530.0460.0464,250,143.48212,239,871.101
1/20/210.0530.0530.0480.0532,451,116.48513,889,924.205
1/19/210.0520.0540.050.0534,550,090.21413,892,460.209
1/18/210.050.0540.0480.0529,315,556.71913,687,679.791
1/17/210.0510.0530.0470.055,001,421.29313,205,484.385
1/16/210.0470.0510.0470.0515,933,520.60913,345,953.593
1/15/210.0490.0490.0440.0475,555,822.10612,404,420.865
1/14/210.0480.050.0470.0495,529,592.10912,921,940.996
1/13/210.0440.0510.0440.04821,183,923.36812,788,946.563
1/12/210.0430.0450.0410.0444,860,668.30111,737,298.316
1/11/210.0520.0520.040.0439,386,577.07211,448,107.056
1/10/210.050.0560.0480.05217,030,136.18313,722,496.227
1/9/210.0480.050.0460.055,155,364.71513,104,856.42
1/8/210.0480.0480.0450.0485,884,967.51112,544,892.514
1/7/210.0490.0490.0470.0485,762,526.71312,642,000.638
1/6/210.0490.050.0460.0498,886,803.81112,973,207.36
1/5/210.0480.050.0440.0497,447,427.59912,909,492.438
1/4/210.0550.0550.0440.04811,686,255.85312,557,278.781
1/3/210.060.070.0510.05572,063,082.76214,507,421.346
1/2/210.0420.0830.0410.06286,519,114.00815,955,691.993
1/1/210.040.0420.040.0421,555,543.43910,970,874.11
12/31/200.0390.0410.0380.043,431,516.21410,476,130.182
12/30/200.0390.040.0380.0391,318,301.82710,203,310.758
12/29/200.040.040.0380.0391,165,970.60710,362,033.42
12/28/200.0410.0420.040.04670,563.30710,586,327.732
12/27/200.0390.0410.0380.0411,766,771.36810,757,707.306
12/26/200.0380.040.0370.0391,449,219.88410,287,337.99
12/25/200.0380.040.0380.038856,214.58410,135,764.576
12/24/200.0360.0380.0350.038874,182.3410,112,648.434
12/23/200.0420.0420.0350.0361,319,641.7969,589,357.583
12/22/200.0420.0420.040.0421,289,041.2310,972,355.424
12/21/200.0440.0440.0410.0422,278,704.76711,211,811.902
12/20/200.0460.0570.0430.04412,190,406.6411,643,448.163
12/19/200.0450.0460.0440.0462,456,069.59412,088,709.47
12/18/200.0450.0450.0430.0453,133,282.00611,799,899.372
12/17/200.0440.0520.0440.04512,474,920.64811,835,904.339
12/16/200.0420.0440.0410.0441,202,380.55611,623,848.993
12/15/200.0420.0430.0410.042818,465.32211,189,304.553
12/14/200.0420.0420.0410.042843,778.88911,104,061.653
12/13/200.0420.0430.0410.042804,541.45711,063,728.213
12/12/200.0410.0430.0410.0421,000,781.71511,076,618.961
12/11/200.0410.0420.040.0411,527,660.22410,728,606.738
12/10/200.0420.0430.040.0412,318,261.95210,743,264.544
12/9/200.0420.0430.0390.0423,556,608.54711,139,531.739
12/8/200.0450.0460.0420.0423,878,473.01211,110,762.694
12/7/200.0440.0460.0430.0455,121,003.58411,987,609.066
12/6/200.0450.0460.0430.0444,245,087.39711,630,168.988
12/5/200.0430.0450.0410.0453,634,881.93111,889,876.861
12/4/200.0460.0470.0420.0434,020,168.33111,306,827.092
12/3/200.0470.0470.0450.0464,132,875.74412,224,823.296
12/2/200.0440.0470.0430.0475,501,437.47812,356,292.422