AERGOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.1209 | -0.0001 | -0.08% | 0.1215 | 0.1236 | 0.1202 | 4,833,253.00 |
May 31 2024 | 0.121 | -0.0004 | -0.33% | 0.1212 | 0.1229 | 0.1191 | 7,794,151.00 |
May 30 2024 | 0.1214 | -0.0031 | -2.49% | 0.1251 | 0.1255 | 0.1209 | 13,990,590.00 |
May 29 2024 | 0.1245 | -0.0022 | -1.74% | 0.127 | 0.1278 | 0.124 | 10,162,971.00 |
May 28 2024 | 0.1267 | 0.0016 | 1.28% | 0.1249 | 0.1277 | 0.1223 | 8,212,155.00 |
May 27 2024 | 0.1251 | 0.001 | 0.81% | 0.1238 | 0.1274 | 0.1226 | 10,007,338.00 |
May 26 2024 | 0.1241 | -0.0017 | -1.35% | 0.1256 | 0.1261 | 0.1232 | 4,386,330.00 |
May 25 2024 | 0.1258 | 0.0015 | 1.21% | 0.1241 | 0.126 | 0.1234 | 4,419,962.00 |
May 24 2024 | 0.1243 | 0.0013 | 1.06% | 0.123 | 0.1246 | 0.1203 | 5,960,829.00 |
May 23 2024 | 0.123 | -0.0024 | -1.91% | 0.1253 | 0.1268 | 0.1206 | 10,596,550.00 |
May 22 2024 | 0.1254 | -0.0031 | -2.41% | 0.1281 | 0.1287 | 0.1246 | 8,656,621.00 |
May 21 2024 | 0.1285 | -0.0011 | -0.85% | 0.1294 | 0.1327 | 0.1269 | 17,806,799.00 |
May 20 2024 | 0.1296 | 0.007 | 5.71% | 0.1227 | 0.1296 | 0.1204 | 19,061,250.00 |
May 19 2024 | 0.1226 | -0.0042 | -3.31% | 0.1264 | 0.1277 | 0.1221 | 4,797,643.00 |
May 18 2024 | 0.1268 | -0.0011 | -0.86% | 0.1278 | 0.1285 | 0.1251 | 5,026,421.00 |
May 17 2024 | 0.1279 | 0.0037 | 2.98% | 0.1246 | 0.1293 | 0.1234 | 5,330,375.00 |
May 16 2024 | 0.1242 | -0.0012 | -0.96% | 0.1253 | 0.1267 | 0.1212 | 9,309,542.00 |
May 15 2024 | 0.1254 | 0.0056 | 4.67% | 0.1201 | 0.126 | 0.1193 | 8,688,480.00 |
May 14 2024 | 0.1198 | -0.0064 | -5.07% | 0.1251 | 0.1251 | 0.1194 | 11,563,392.00 |
May 13 2024 | 0.1262 | -0.0074 | -5.54% | 0.1316 | 0.133 | 0.1233 | 25,778,278.00 |
May 12 2024 | 0.1336 | 0.010 | 8.09% | 0.1311 | 0.1471 | 0.1296 | 99,711,158.00 |
May 11 2024 | 0.1236 | 0.0006 | 0.49% | 0.1232 | 0.1251 | 0.1218 | 4,806,528.00 |
May 10 2024 | 0.123 | -0.0062 | -4.80% | 0.1291 | 0.1295 | 0.1223 | 8,529,892.00 |
May 09 2024 | 0.1292 | 0.004 | 3.19% | 0.1248 | 0.1304 | 0.1238 | 7,912,680.00 |
May 08 2024 | 0.1252 | -0.0018 | -1.42% | 0.127 | 0.1294 | 0.1246 | 10,117,606.00 |
May 07 2024 | 0.127 | -0.002 | -1.55% | 0.1288 | 0.1313 | 0.1268 | 6,575,071.00 |
May 06 2024 | 0.129 | -0.0032 | -2.42% | 0.1323 | 0.134 | 0.1287 | 12,432,499.00 |
May 05 2024 | 0.1322 | 0.0009 | 0.69% | 0.1309 | 0.1344 | 0.1281 | 11,113,110.00 |
May 04 2024 | 0.1313 | 0.0009 | 0.69% | 0.1315 | 0.1334 | 0.129 | 8,962,599.00 |
May 03 2024 | 0.1304 | 0.0045 | 3.57% | 0.1263 | 0.1314 | 0.123 | 9,010,385.00 |
May 02 2024 | 0.1259 | 0.0015 | 1.21% | 0.1233 | 0.1276 | 0.1192 | 8,068,468.00 |
May 01 2024 | 0.1244 | -0.0007 | -0.56% | 0.1254 | 0.1254 | 0.117 | 18,161,975.00 |
Apr 30 2024 | 0.1251 | -0.0074 | -5.58% | 0.1324 | 0.1341 | 0.1215 | 11,323,449.00 |
Apr 29 2024 | 0.1325 | -0.0027 | -2.00% | 0.1354 | 0.1363 | 0.1285 | 9,466,847.00 |
Apr 28 2024 | 0.1352 | -0.0023 | -1.67% | 0.1379 | 0.140 | 0.1343 | 11,817,582.00 |
Apr 27 2024 | 0.1375 | 0.0025 | 1.85% | 0.138 | 0.1403 | 0.1294 | 20,133,909.00 |
Apr 26 2024 | 0.135 | 0.0004 | 0.30% | 0.1351 | 0.1356 | 0.1294 | 23,275,536.00 |
Apr 25 2024 | 0.1346 | -0.0011 | -0.81% | 0.1363 | 0.1368 | 0.1279 | 30,339,950.00 |
Apr 24 2024 | 0.1357 | -0.008 | -5.57% | 0.1452 | 0.1457 | 0.1345 | 28,706,771.00 |
Apr 23 2024 | 0.1437 | -0.0057 | -3.82% | 0.1492 | 0.151 | 0.1393 | 34,457,852.00 |
Apr 22 2024 | 0.1494 | 0.0022 | 1.49% | 0.1473 | 0.1511 | 0.1447 | 13,090,712.00 |
Apr 21 2024 | 0.1472 | -0.0009 | -0.61% | 0.1481 | 0.1557 | 0.1446 | 15,244,676.00 |
Apr 20 2024 | 0.1481 | 0.0067 | 4.74% | 0.1417 | 0.1498 | 0.1406 | 14,502,286.00 |
Apr 19 2024 | 0.1414 | 0.0031 | 2.24% | 0.1372 | 0.1492 | 0.1308 | 40,638,730.00 |
Apr 18 2024 | 0.1383 | 0.0035 | 2.60% | 0.1349 | 0.1391 | 0.1284 | 14,151,509.00 |
Apr 17 2024 | 0.1348 | -0.0088 | -6.13% | 0.1426 | 0.1438 | 0.1306 | 17,960,335.00 |
Apr 16 2024 | 0.1436 | -0.0067 | -4.46% | 0.149 | 0.1494 | 0.1361 | 27,230,387.00 |
Apr 15 2024 | 0.1503 | -0.0132 | -8.07% | 0.1608 | 0.1663 | 0.1428 | 40,782,811.00 |
Apr 14 2024 | 0.1635 | 0.0052 | 3.28% | 0.1576 | 0.1657 | 0.1428 | 94,222,131.00 |
Apr 13 2024 | 0.1583 | -0.0508 | -24.29% | 0.2045 | 0.3373 | 0.138 | 280,112,809.00 |
Apr 12 2024 | 0.2091 | 0.0065 | 3.21% | 0.1981 | 0.225 | 0.180 | 139,062,118.00 |
Apr 11 2024 | 0.2026 | 0.0421 | 26.23% | 0.1592 | 0.2244 | 0.1582 | 150,597,294.00 |
Apr 10 2024 | 0.1605 | -0.0032 | -1.95% | 0.1631 | 0.1869 | 0.1572 | 39,517,582.00 |
Apr 09 2024 | 0.1637 | -0.0081 | -4.71% | 0.1717 | 0.1742 | 0.1628 | 11,934,644.00 |
Apr 08 2024 | 0.1718 | 0.0045 | 2.69% | 0.1672 | 0.1738 | 0.1626 | 7,332,901.00 |
Apr 07 2024 | 0.1673 | 0.00 | 0.00% | 0.1666 | 0.169 | 0.1656 | 5,067,161.00 |
Apr 06 2024 | 0.1673 | 0.0038 | 2.32% | 0.1626 | 0.1688 | 0.1607 | 5,851,139.00 |
Apr 05 2024 | 0.1635 | 0.0018 | 1.11% | 0.1611 | 0.1694 | 0.1557 | 21,313,020.00 |
Apr 04 2024 | 0.1617 | 0.0059 | 3.79% | 0.1566 | 0.1627 | 0.1515 | 5,077,819.00 |
Apr 03 2024 | 0.1558 | -0.0016 | -1.02% | 0.1584 | 0.1613 | 0.1519 | 6,837,609.00 |
Apr 02 2024 | 0.1574 | -0.0165 | -9.49% | 0.1735 | 0.1735 | 0.153 | 14,821,210.00 |
Apr 01 2024 | 0.1739 | -0.0108 | -5.85% | 0.1835 | 0.1836 | 0.1685 | 14,035,954.00 |
Mar 31 2024 | 0.1847 | 0.006 | 3.36% | 0.1795 | 0.1886 | 0.1767 | 14,826,463.00 |
Mar 30 2024 | 0.1787 | -0.0021 | -1.16% | 0.1814 | 0.1836 | 0.1775 | 6,723,659.00 |
Mar 29 2024 | 0.1808 | 0.0042 | 2.38% | 0.1781 | 0.1843 | 0.1764 | 11,153,646.00 |
Mar 28 2024 | 0.1766 | -0.0041 | -2.27% | 0.180 | 0.1808 | 0.1726 | 8,510,867.00 |
Mar 27 2024 | 0.1807 | -0.0102 | -5.34% | 0.1873 | 0.191 | 0.1765 | 23,254,372.00 |
Mar 26 2024 | 0.1909 | 0.0058 | 3.13% | 0.1874 | 0.2289 | 0.1852 | 153,939,902.00 |
Mar 25 2024 | 0.1851 | 0.0199 | 12.05% | 0.1645 | 0.1861 | 0.1638 | 19,003,106.00 |
Mar 24 2024 | 0.1652 | 0.0047 | 2.93% | 0.1613 | 0.1657 | 0.1574 | 6,003,617.00 |
Mar 23 2024 | 0.1605 | 0.0006 | 0.38% | 0.1595 | 0.1657 | 0.1579 | 8,907,832.00 |
Mar 22 2024 | 0.1599 | -0.0011 | -0.68% | 0.1596 | 0.1635 | 0.1511 | 11,115,664.00 |
Mar 21 2024 | 0.161 | 0.0051 | 3.27% | 0.1583 | 0.1727 | 0.1556 | 29,029,179.00 |
Mar 20 2024 | 0.1559 | 0.0168 | 12.08% | 0.139 | 0.1565 | 0.1346 | 12,562,548.00 |
Mar 19 2024 | 0.1391 | -0.0131 | -8.61% | 0.1526 | 0.1555 | 0.1341 | 11,351,362.00 |
Mar 18 2024 | 0.1522 | -0.0084 | -5.23% | 0.160 | 0.1603 | 0.1484 | 7,851,649.00 |
Mar 17 2024 | 0.1606 | 0.0041 | 2.62% | 0.1567 | 0.1621 | 0.1476 | 8,967,433.00 |
Mar 16 2024 | 0.1565 | -0.0157 | -9.12% | 0.1718 | 0.174 | 0.1541 | 9,119,011.00 |
Mar 15 2024 | 0.1722 | -0.0186 | -9.75% | 0.1852 | 0.1867 | 0.1628 | 10,191,096.00 |
Mar 14 2024 | 0.1908 | 0.00 | 0.00% | 0.1908 | 0.1908 | 0.1908 | 0.00 |
Mar 13 2024 | 0.1908 | -0.0001 | -0.05% | 0.1878 | 0.195 | 0.1848 | 12,432,453.00 |
Mar 12 2024 | 0.1909 | 0.0008 | 0.42% | 0.1902 | 0.1936 | 0.1744 | 16,964,311.00 |
Mar 11 2024 | 0.1901 | 0.0114 | 6.38% | 0.1777 | 0.1915 | 0.1717 | 11,362,343.00 |
Mar 10 2024 | 0.1787 | -0.0004 | -0.22% | 0.1786 | 0.1832 | 0.173 | 7,864,829.00 |
Mar 09 2024 | 0.1791 | 0.0038 | 2.17% | 0.1745 | 0.1806 | 0.1723 | 7,402,036.00 |
Mar 08 2024 | 0.1753 | 0.0011 | 0.63% | 0.1744 | 0.1772 | 0.1676 | 7,933,408.00 |
Mar 07 2024 | 0.1742 | 0.0054 | 3.20% | 0.1687 | 0.1753 | 0.1673 | 9,264,159.00 |
Mar 06 2024 | 0.1688 | 0.0043 | 2.61% | 0.1658 | 0.1694 | 0.1536 | 20,088,480.00 |
Mar 05 2024 | 0.1645 | -0.0147 | -8.20% | 0.177 | 0.1788 | 0.1571 | 19,246,114.00 |
Mar 04 2024 | 0.1792 | 0.0047 | 2.69% | 0.192 | 0.2031 | 0.1744 | 36,083,458.00 |
Mar 03 2024 | 0.1745 | -0.0033 | -1.86% | 0.1765 | 0.1832 | 0.1647 | 11,416,227.00 |
Mar 02 2024 | 0.1778 | 0.0073 | 4.28% | 0.1702 | 0.1798 | 0.1685 | 14,899,573.00 |