CurrencyBeacon logo}}

Crypto Rate Dashboard

Aergo Price Chart

AERGO/USD
$0.05699
0.68%

AERGO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-03-23 $0.02075942 $0.02111863 $0.01771559 $0.01983177 $1.88M
2020-03-22 $0.02182585 $0.02204952 $0.02072618 $0.02079488 $954,793.00
2020-03-21 $0.02172695 $0.02224608 $0.02097868 $0.02173452 $1.34M
2020-03-20 $0.02113297 $0.02333143 $0.0208066 $0.02167616 $1.80M
2020-03-19 $0.01811672 $0.02202348 $0.0174912 $0.02127059 $1.99M
2020-03-18 $0.01882286 $0.01935359 $0.01697682 $0.01768099 $1.21M
2020-03-17 $0.01795856 $0.01923667 $0.0177048 $0.01877628 $996,295.98
2020-03-16 $0.01849321 $0.01876524 $0.0173348 $0.01786981 $753,949.21
2020-03-15 $0.01852175 $0.01927617 $0.01846676 $0.01856242 $1.20M
2020-03-14 $0.01835978 $0.01889067 $0.01823551 $0.01856509 $934,657.24
2020-03-13 $0.01963102 $0.01976581 $0.0162638 $0.01829774 $1.24M
2020-03-12 $0.02852091 $0.02856491 $0.01897436 $0.01897436 $1.09M
2020-03-11 $0.02927927 $0.02946874 $0.0277703 $0.02848882 $599,082.50
2020-03-10 $0.02945533 $0.03040466 $0.02928607 $0.0292911 $717,481.32
2020-03-09 $0.03245864 $0.03256473 $0.02801065 $0.02940479 $1.10M
2020-03-08 $0.03326558 $0.03353373 $0.03202066 $0.03230147 $662,470.61
2020-03-07 $0.03423865 $0.03474216 $0.03264162 $0.03330036 $581,339.96
2020-03-06 $0.03274678 $0.03422695 $0.03272255 $0.03410395 $671,036.81
2020-03-05 $0.02928523 $0.03325899 $0.02922124 $0.03265672 $981,982.76
2020-03-04 $0.03259886 $0.03261555 $0.02905889 $0.02927009 $964,236.49
2020-03-03 $0.03269743 $0.03299908 $0.03217081 $0.03256528 $616,711.94
2020-03-02 $0.03130268 $0.03315626 $0.03099799 $0.03271724 $712,589.44
2020-03-01 $0.03099851 $0.03168811 $0.03089264 $0.03150466 $543,075.27
2020-02-29 $0.03191671 $0.03200507 $0.03096237 $0.03096237 $580,043.60
2020-02-27 $0.03176939 $0.03478412 $0.03143644 $0.03236986 $811,288.18
2020-02-26 $0.03420173 $0.03435696 $0.03159206 $0.0319622 $780,488.15
2020-02-25 $0.03609554 $0.03660797 $0.03414177 $0.03414177 $787,418.63
2020-02-24 $0.03799656 $0.03809453 $0.0350633 $0.03610347 $885,596.57
2020-02-23 $0.03756847 $0.03862397 $0.03729124 $0.03800119 $616,624.66
2020-02-22 $0.03967284 $0.0397788 $0.03743332 $0.03758856 $639,289.51