Aergo (AERGO) historical data and Live price

aergo

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
Rank493
1H -0.67 %
24H -5.26 %
7D -15.36 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
3/31/210.3910.4280.3570.42856,764,699.95112,939,346.79
3/30/210.3780.390.3650.3932,869,943.52102,914,966.74
3/29/210.3790.3830.3640.37828,182,143.5399,757,740.58
3/28/210.4080.4080.3740.3846,881,270.32100,256,689.17
3/27/210.3720.4370.3720.408263,481,447.88107,778,346.46
3/26/210.3220.3930.3120.371159,088,026.4197,864,941.7
3/25/210.2880.3680.280.322247,502,157.0884,958,779.2
3/24/210.3190.3190.2810.28720,630,866.3175,741,307.35
3/23/210.310.320.270.31628,452,964.2983,428,711.76
3/22/210.3050.3610.2860.31478,419,802.7882,797,127.02
3/21/210.290.3110.280.30525,567,954.3880,614,102.84
3/20/210.3380.3620.2830.29242,649,410.3477,101,177.01
3/19/210.2960.3450.2950.33878,537,283.2989,284,004.77
3/18/210.3020.3080.2780.29729,943,313.6478,543,647.69
3/17/210.3240.3240.2470.30248,263,914.579,838,889.16
3/16/210.310.350.2790.324104,970,698.185,431,259.3
3/15/210.2840.320.2430.31266,585,986.2382,323,531.79
3/14/210.2870.2990.2570.28232,362,385.4674,327,893.69
3/13/210.2850.3050.2550.28869,880,435.4276,025,930.38
3/12/210.290.3080.2720.28497,267,915.9275,065,875.36
3/11/210.270.3950.2460.289387,815,272.3276,424,784.07
3/10/210.1770.3210.160.263496,859,813.0469,316,606.08
3/9/210.1660.1780.160.17721,831,207.9246,635,346.5
3/8/210.1670.1680.1570.16611,045,891.0643,846,838.27
3/7/210.1650.1680.1570.1689,869,775.6644,228,271.33
3/6/210.170.170.1540.16413,264,943.9343,184,696.36
3/5/210.1770.1970.1580.16712,963,763.9144,068,609.29
3/4/210.1570.2680.1570.177313,204,165.0846,659,753.92
3/3/210.1190.1630.1160.15897,439,219.6241,722,863.75
3/2/210.1180.1230.110.11913,117,274.4131,329,314.23
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