AERGO Historical USD Price
Daily close · Mar 17, 2019 → Mar 23, 2020Daily price history
Feb 22, 2020 → Mar 23, 2020| 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 |