Aergo (AERGO) historical data and Live price

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

AERGO

USD

Rank473

1H 0.60 %

24H -1.16 %

7D -4.50 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	0.143	0.15	0.141	0.147	8,838,958.93	38,903,561.12
7/23/21	0.14	0.146	0.135	0.144	5,742,190.51	37,978,745.73
7/22/21	0.136	0.142	0.13	0.14	7,640,575.08	36,890,673.26
7/21/21	0.124	0.135	0.117	0.135	5,397,453.03	35,657,089.22
7/20/21	0.137	0.137	0.114	0.124	6,528,911.14	32,717,189.57
7/19/21	0.15	0.15	0.132	0.137	5,380,527.43	36,055,453.75
7/18/21	0.151	0.153	0.145	0.15	4,379,180.4	39,557,662.61
7/17/21	0.149	0.152	0.144	0.151	5,054,489.19	39,821,256.73
7/16/21	0.169	0.169	0.145	0.15	10,799,722.49	39,600,024.72
7/15/21	0.169	0.199	0.161	0.169	45,550,259.99	44,592,812.39
7/14/21	0.177	0.182	0.156	0.169	14,847,593.02	44,589,333.53
7/13/21	0.171	0.179	0.16	0.178	12,651,276.7	46,992,681.23
7/12/21	0.164	0.17	0.156	0.169	8,284,111.37	44,645,924.76
7/11/21	0.158	0.165	0.154	0.164	8,561,558.74	43,410,074.13
7/10/21	0.162	0.162	0.152	0.158	4,409,814.14	41,755,614.37
7/9/21	0.158	0.165	0.149	0.162	13,961,821.41	42,725,411.31
7/8/21	0.175	0.178	0.15	0.16	10,385,213.45	42,212,355.74
7/7/21	0.179	0.179	0.171	0.175	11,697,960.5	46,245,830.55
7/6/21	0.174	0.178	0.168	0.178	11,904,519.64	47,126,899.46
7/5/21	0.174	0.18	0.16	0.173	5,818,263.1	45,801,026.23
7/4/21	0.168	0.18	0.168	0.174	7,062,991.04	45,905,783.69
7/3/21	0.157	0.19	0.155	0.168	22,320,396.07	44,240,145.41
7/2/21	0.185	0.193	0.148	0.156	17,724,912.79	41,136,710.39
7/1/21	0.143	0.3	0.143	0.186	60,436,222.66	49,015,750.04
6/30/21	0.127	0.15	0.122	0.142	3,260,045.78	37,578,419
6/29/21	0.123	0.137	0.117	0.128	2,606,198.74	33,679,084.39
6/28/21	0.101	0.124	0.1	0.123	2,962,613.99	32,365,116.92
6/27/21	0.099	0.102	0.095	0.101	519,460.74	26,637,738.61
6/26/21	0.091	0.103	0.091	0.099	1,160,685.63	26,033,840.58
6/25/21	0.1	0.105	0.091	0.091	1,024,943.9	24,062,418.33
6/24/21	0.092	0.109	0.092	0.1	3,450,233.24	26,496,084.14
6/23/21	0.08	0.093	0.076	0.092	1,154,542.39	24,269,415.13
6/22/21	0.09	0.093	0.067	0.078	2,294,260.51	20,678,038.83
6/21/21	0.131	0.131	0.089	0.09	1,780,312.78	23,637,122.61
6/20/21	0.143	0.143	0.12	0.131	1,234,091.43	34,649,940.13
6/19/21	0.155	0.155	0.14	0.143	2,242,048.41	37,706,179.36
6/18/21	0.139	0.176	0.139	0.154	10,496,851.73	40,779,565.12
6/17/21	0.149	0.149	0.138	0.139	941,284.27	36,723,394.13
6/16/21	0.146	0.161	0.146	0.15	2,057,226.28	39,634,079.65
6/15/21	0.142	0.154	0.141	0.147	1,429,102.58	38,697,474.2
6/14/21	0.14	0.769	0.134	0.141	1,700,346.5	37,326,636.49
6/13/21	0.13	0.145	0.13	0.14	2,392,229.84	36,904,000.32
6/12/21	0.15	0.154	0.126	0.13	1,862,817.37	34,216,109.39
6/11/21	0.174	0.187	0.148	0.15	2,459,082.7	39,543,718.09
6/10/21	0.168	0.183	0.168	0.174	2,179,792.71	45,872,815.03
6/9/21	0.165	0.17	0.154	0.168	1,583,242.72	44,409,199.04
6/7/21	0.195	0.209	0.175	0.176	3,156,988.63	46,471,964.87
6/6/21	0.183	0.24	0.183	0.195	11,714,666.47	51,553,950.21
6/5/21	0.191	0.197	0.18	0.183	1,150,978.01	48,253,090.76
6/4/21	0.197	0.198	0.174	0.19	2,928,437.99	50,284,153.84
6/3/21	0.188	0.197	0.185	0.197	1,152,233.82	51,964,750.61
6/2/21	0.183	0.19	0.179	0.189	943,311.22	50,015,892.12
6/1/21	0.189	0.194	0.175	0.183	1,225,217.2	48,343,536.2
5/31/21	0.183	0.19	0.174	0.189	1,374,735.46	49,982,441.54
5/30/21	0.182	0.185	0.171	0.183	1,158,640.41	48,252,649.7
5/29/21	0.184	0.194	0.173	0.181	1,568,704.43	47,848,481.48
5/28/21	0.219	0.219	0.179	0.184	2,555,491.52	48,694,280.64
5/27/21	0.226	0.239	0.206	0.22	4,506,262.38	58,007,213.78
5/26/21	0.205	0.229	0.195	0.226	2,661,361.79	59,569,296.04
5/25/21	0.207	0.207	0.178	0.205	2,450,156.58	54,021,377.08
5/24/21	0.192	0.207	0.161	0.206	3,720,583.64	54,434,828.48
5/23/21	0.241	0.245	0.151	0.191	3,959,779.75	50,470,720.58
5/22/21	0.244	0.271	0.22	0.239	5,991,294.6	63,184,049.95
5/21/21	0.284	0.284	0.214	0.243	4,494,955.19	64,212,288.86
4/26/21	0.312	0.376	0.308	0.374	4,300,304.14	98,852,677.37
4/25/21	0.311	0.324	0.288	0.31	2,249,484.03	81,945,415.96
4/24/21	0.346	0.346	0.307	0.311	1,772,674.98	82,144,157.87
4/23/21	0.406	0.406	0.294	0.345	8,092,447.68	91,119,921.73
4/22/21	0.331	0.427	0.317	0.406	14,471,648.39	107,216,834.31
4/21/21	0.327	0.34	0.319	0.331	1,833,148.67	87,453,039.18
4/20/21	0.321	0.354	0.286	0.327	6,111,882.46	86,394,587.14
4/19/21	0.312	0.383	0.312	0.321	6,843,794.17	84,755,182.52
4/18/21	0.362	0.363	0.286	0.312	3,059,411.15	82,324,127.72
4/17/21	0.361	0.363	0.341	0.361	3,650,892.63	95,195,984.7
4/16/21	0.409	0.409	0.352	0.361	3,062,318.13	95,391,934.36
4/15/21	0.388	0.411	0.376	0.409	2,731,836.29	107,941,171.48
4/14/21	0.401	0.401	0.352	0.388	4,003,209.98	102,452,498.26
4/13/21	0.395	0.446	0.375	0.402	5,801,652.35	106,190,650.5
4/12/21	0.406	0.406	0.375	0.391	3,866,292.82	103,189,258.46
4/11/21	0.428	0.428	0.371	0.405	6,347,487.2	106,942,459.71
4/10/21	0.409	0.549	0.407	0.428	22,207,788.64	112,973,697.18
4/9/21	0.34	0.447	0.334	0.409	21,982,105.98	108,017,596.76
4/8/21	0.285	0.341	0.279	0.34	5,833,773.7	89,765,115.9
4/7/21	0.42	0.42	0.273	0.284	7,988,721.47	75,061,868.05
4/6/21	0.451	0.463	0.396	0.419	27,233,397.08	110,744,015.79
4/5/21	0.489	0.49	0.43	0.452	26,113,509.74	119,336,417.28
4/4/21	0.441	0.516	0.441	0.488	53,742,569.1	128,936,245.8
4/3/21	0.515	0.525	0.432	0.443	41,508,276.73	116,886,655.26
4/2/21	0.471	0.555	0.445	0.512	111,196,328.14	135,212,923.67
4/1/21	0.429	0.48	0.404	0.469	80,484,789.2	123,853,816.26

Similar Coins