Aergo (AERGO) historical data and Live price

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

AERGO

USD

Rank509

1H -2.94 %

24H 3.31 %

7D 19.46 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/1/21	0.106	0.12	0.105	0.12	7,842,539.53	31,558,258.7
2/28/21	0.123	0.126	0.1	0.106	3,008,553.89	27,859,636.65
2/27/21	0.107	0.131	0.106	0.125	40,931,802.46	33,106,738.6
2/26/21	0.107	0.11	0.098	0.107	10,149,740.36	28,372,176.71
2/25/21	0.107	0.118	0.103	0.107	11,377,432.69	28,319,080.11
2/24/21	0.102	0.111	0.096	0.107	10,575,512.8	28,201,066.72
2/23/21	0.125	0.13	0.085	0.102	24,900,501.28	26,813,931.98
2/22/21	0.135	0.146	0.108	0.13	20,710,056.45	34,240,653.65
2/21/21	0.121	0.146	0.117	0.135	34,342,307.08	35,599,343.3
2/20/21	0.124	0.13	0.114	0.121	19,887,189.94	31,905,119.08
2/19/21	0.123	0.125	0.106	0.124	16,857,676.24	32,844,678.81
2/18/21	0.099	0.125	0.099	0.122	29,897,519.85	32,255,311.91
2/17/21	0.087	0.105	0.087	0.099	33,534,040.23	26,107,942.53
2/16/21	0.091	0.095	0.084	0.087	5,665,857.15	23,019,335.21
2/15/21	0.1	0.1	0.079	0.091	17,186,401.63	24,093,986.42
2/14/21	0.088	0.111	0.087	0.1	42,867,104.71	26,498,171.23
2/13/21	0.087	0.091	0.081	0.088	17,983,657.26	23,330,734.9
2/12/21	0.077	0.088	0.077	0.087	28,281,743.03	22,894,253.6
2/11/21	0.07	0.08	0.069	0.077	15,967,751.58	20,308,968.41
2/10/21	0.066	0.073	0.063	0.07	13,036,752.07	18,460,257.97
2/9/21	0.064	0.067	0.063	0.066	6,750,733.52	17,548,572.03
2/8/21	0.062	0.068	0.062	0.064	13,567,579.2	16,968,611.48
2/7/21	0.063	0.066	0.059	0.062	8,505,261.35	16,401,236.75
2/6/21	0.065	0.065	0.059	0.063	6,381,324.67	16,692,175.82
2/5/21	0.06	0.066	0.059	0.065	15,541,949.72	17,072,184.31
2/4/21	0.057	0.061	0.052	0.06	9,116,872.84	15,721,530.19
2/3/21	0.054	0.063	0.053	0.057	13,081,292.3	14,960,895.51
2/2/21	0.05	0.055	0.049	0.054	6,576,699.74	14,182,463.17
2/1/21	0.051	0.052	0.048	0.05	4,334,239.53	13,161,603.66
1/31/21	0.055	0.055	0.05	0.051	3,670,654.67	13,567,937.34
1/30/21	0.052	0.058	0.052	0.055	13,593,727.15	14,424,890.23
1/29/21	0.053	0.055	0.049	0.054	14,288,526.76	14,245,242.99
1/28/21	0.045	0.047	0.045	0.047	1,808,519.694	12,324,598.526
1/27/21	0.049	0.05	0.044	0.045	1,813,033.64	11,936,422.755
1/26/21	0.049	0.05	0.047	0.049	1,711,748.626	13,053,927.755
1/25/21	0.049	0.05	0.048	0.049	2,341,999.997	13,063,444.044
1/24/21	0.048	0.05	0.047	0.049	1,870,517.533	12,949,595.012
1/23/21	0.049	0.049	0.047	0.048	1,962,927.711	12,671,701.049
1/22/21	0.046	0.05	0.043	0.049	5,068,227.605	12,870,413.372
1/21/21	0.053	0.053	0.046	0.046	4,250,143.482	12,239,871.101
1/20/21	0.053	0.053	0.048	0.053	2,451,116.485	13,889,924.205
1/19/21	0.052	0.054	0.05	0.053	4,550,090.214	13,892,460.209
1/18/21	0.05	0.054	0.048	0.052	9,315,556.719	13,687,679.791
1/17/21	0.051	0.053	0.047	0.05	5,001,421.293	13,205,484.385
1/16/21	0.047	0.051	0.047	0.051	5,933,520.609	13,345,953.593
1/15/21	0.049	0.049	0.044	0.047	5,555,822.106	12,404,420.865
1/14/21	0.048	0.05	0.047	0.049	5,529,592.109	12,921,940.996
1/13/21	0.044	0.051	0.044	0.048	21,183,923.368	12,788,946.563
1/12/21	0.043	0.045	0.041	0.044	4,860,668.301	11,737,298.316
1/11/21	0.052	0.052	0.04	0.043	9,386,577.072	11,448,107.056
1/10/21	0.05	0.056	0.048	0.052	17,030,136.183	13,722,496.227
1/9/21	0.048	0.05	0.046	0.05	5,155,364.715	13,104,856.42
1/8/21	0.048	0.048	0.045	0.048	5,884,967.511	12,544,892.514
1/7/21	0.049	0.049	0.047	0.048	5,762,526.713	12,642,000.638
1/6/21	0.049	0.05	0.046	0.049	8,886,803.811	12,973,207.36
1/5/21	0.048	0.05	0.044	0.049	7,447,427.599	12,909,492.438
1/4/21	0.055	0.055	0.044	0.048	11,686,255.853	12,557,278.781
1/3/21	0.06	0.07	0.051	0.055	72,063,082.762	14,507,421.346
1/2/21	0.042	0.083	0.041	0.06	286,519,114.008	15,955,691.993
1/1/21	0.04	0.042	0.04	0.042	1,555,543.439	10,970,874.11
12/31/20	0.039	0.041	0.038	0.04	3,431,516.214	10,476,130.182
12/30/20	0.039	0.04	0.038	0.039	1,318,301.827	10,203,310.758
12/29/20	0.04	0.04	0.038	0.039	1,165,970.607	10,362,033.42
12/28/20	0.041	0.042	0.04	0.04	670,563.307	10,586,327.732
12/27/20	0.039	0.041	0.038	0.041	1,766,771.368	10,757,707.306
12/26/20	0.038	0.04	0.037	0.039	1,449,219.884	10,287,337.99
12/25/20	0.038	0.04	0.038	0.038	856,214.584	10,135,764.576
12/24/20	0.036	0.038	0.035	0.038	874,182.34	10,112,648.434
12/23/20	0.042	0.042	0.035	0.036	1,319,641.796	9,589,357.583
12/22/20	0.042	0.042	0.04	0.042	1,289,041.23	10,972,355.424
12/21/20	0.044	0.044	0.041	0.042	2,278,704.767	11,211,811.902
12/20/20	0.046	0.057	0.043	0.044	12,190,406.64	11,643,448.163
12/19/20	0.045	0.046	0.044	0.046	2,456,069.594	12,088,709.47
12/18/20	0.045	0.045	0.043	0.045	3,133,282.006	11,799,899.372
12/17/20	0.044	0.052	0.044	0.045	12,474,920.648	11,835,904.339
12/16/20	0.042	0.044	0.041	0.044	1,202,380.556	11,623,848.993
12/15/20	0.042	0.043	0.041	0.042	818,465.322	11,189,304.553
12/14/20	0.042	0.042	0.041	0.042	843,778.889	11,104,061.653
12/13/20	0.042	0.043	0.041	0.042	804,541.457	11,063,728.213
12/12/20	0.041	0.043	0.041	0.042	1,000,781.715	11,076,618.961
12/11/20	0.041	0.042	0.04	0.041	1,527,660.224	10,728,606.738
12/10/20	0.042	0.043	0.04	0.041	2,318,261.952	10,743,264.544
12/9/20	0.042	0.043	0.039	0.042	3,556,608.547	11,139,531.739
12/8/20	0.045	0.046	0.042	0.042	3,878,473.012	11,110,762.694
12/7/20	0.044	0.046	0.043	0.045	5,121,003.584	11,987,609.066
12/6/20	0.045	0.046	0.043	0.044	4,245,087.397	11,630,168.988
12/5/20	0.043	0.045	0.041	0.045	3,634,881.931	11,889,876.861
12/4/20	0.046	0.047	0.042	0.043	4,020,168.331	11,306,827.092
12/3/20	0.047	0.047	0.045	0.046	4,132,875.744	12,224,823.296
12/2/20	0.044	0.047	0.043	0.047	5,501,437.478	12,356,292.422

Similar Coins