Register for streaming realtime charts, analysis tools, and prices.
AERGOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00000206 | 0.00000002 | 0.98% | 0.00000204 | 0.00000211 | 0.00000199 | 7,878.00 |
| May 09 2024 | 0.00000204 | -0.00000008 | -3.77% | 0.00000205 | 0.00000239 | 0.00000195 | 8,921.00 |
| May 08 2024 | 0.00000212 | 0.00000002 | 0.95% | 0.00000211 | 0.00000212 | 0.00000193 | 4,574.00 |
| May 07 2024 | 0.00000210 | 0.00000002 | 0.96% | 0.00000205 | 0.00000212 | 0.00000194 | 3,589.00 |
| May 06 2024 | 0.00000208 | 0.00000002 | 0.97% | 0.00000205 | 0.00000215 | 0.00000198 | 520,449.00 |
| May 05 2024 | 0.00000206 | -0.00000006 | -2.83% | 0.00000212 | 0.00000218 | 0.00000193 | 9,073.00 |
| May 04 2024 | 0.00000212 | 0.00000006 | 2.91% | 0.00000206 | 0.00000215 | 0.00000194 | 1,960.00 |
| May 03 2024 | 0.00000206 | -0.00000012 | -5.50% | 0.00000218 | 0.00000223 | 0.00000197 | 2,712.00 |
| May 02 2024 | 0.00000218 | 0.00000004 | 1.87% | 0.00000219 | 0.00000219 | 0.00000208 | 2,881.00 |
| May 01 2024 | 0.00000214 | 0.00000009 | 4.39% | 0.00000205 | 0.00000215 | 0.00000196 | 47,277.00 |
| Apr 30 2024 | 0.00000205 | 0.00000000 | 0.00% | 0.00000205 | 0.00000212 | 0.00000198 | 2,578.00 |
| Apr 29 2024 | 0.00000205 | -0.00000013 | -5.96% | 0.00000305 | 0.00000307 | 0.00000203 | 522,157.00 |
| Apr 28 2024 | 0.00000218 | 0.00000000 | 0.00% | 0.00000218 | 0.00000221 | 0.00000209 | 1,809.00 |
| Apr 27 2024 | 0.00000218 | 0.00000007 | 3.32% | 0.00000208 | 0.00000224 | 0.00000203 | 13,563.00 |
| Apr 26 2024 | 0.00000211 | 0.00000009 | 4.46% | 0.00000202 | 0.00000216 | 0.00000199 | 17,764.00 |
| Apr 25 2024 | 0.00000202 | -0.00000002 | -0.98% | 0.00000204 | 0.00000215 | 0.00000194 | 7,939.00 |
| Apr 24 2024 | 0.00000204 | -0.00000010 | -4.67% | 0.00000213 | 0.00000221 | 0.00000202 | 7,471.00 |
| Apr 23 2024 | 0.00000214 | -0.00000011 | -4.89% | 0.00000225 | 0.00000226 | 0.00000206 | 10,051.00 |
| Apr 22 2024 | 0.00000225 | -0.00000002 | -0.88% | 0.00000226 | 0.00000232 | 0.00000203 | 525,426.00 |
| Apr 21 2024 | 0.00000227 | -0.00000001 | -0.44% | 0.00000236 | 0.00000236 | 0.00000224 | 80,666.00 |
| Apr 20 2024 | 0.00000228 | 0.00000003 | 1.33% | 0.00000223 | 0.00000237 | 0.00000217 | 11,177.00 |
| Apr 19 2024 | 0.00000225 | 0.00000010 | 4.65% | 0.00000217 | 0.00000241 | 0.00000214 | 79,816.00 |
| Apr 18 2024 | 0.00000215 | -0.00000004 | -1.83% | 0.00000217 | 0.00000225 | 0.00000207 | 16,095.00 |
| Apr 17 2024 | 0.00000219 | -0.00000004 | -1.79% | 0.00000223 | 0.00000226 | 0.00000216 | 40,200.00 |
| Apr 16 2024 | 0.00000223 | -0.00000011 | -4.70% | 0.00000234 | 0.00000235 | 0.00000216 | 26,518.00 |
| Apr 15 2024 | 0.00000234 | -0.00000013 | -5.26% | 0.00000248 | 0.00000248 | 0.00000228 | 554,769.00 |
| Apr 14 2024 | 0.00000247 | 0.00000002 | 0.82% | 0.00000246 | 0.00000253 | 0.00000225 | 92,906.00 |
| Apr 13 2024 | 0.00000245 | -0.00000054 | -18.06% | 0.00000311 | 0.00000488 | 0.00000227 | 905,556.00 |
| Apr 12 2024 | 0.00000299 | 0.00000017 | 6.03% | 0.00000282 | 0.00000311 | 0.00000270 | 209,279.00 |
| Apr 11 2024 | 0.00000282 | 0.00000055 | 24.23% | 0.00000227 | 0.00000317 | 0.00000222 | 519,228.00 |
| Apr 10 2024 | 0.00000227 | -0.00000011 | -4.62% | 0.00000238 | 0.00000267 | 0.00000227 | 62,003.00 |
| Apr 09 2024 | 0.00000238 | -0.00000005 | -2.06% | 0.00000243 | 0.00000243 | 0.00000235 | 12,912.00 |
| Apr 08 2024 | 0.00000243 | 0.00000004 | 1.67% | 0.00000238 | 0.00000243 | 0.00000233 | 524,001.00 |
| Apr 07 2024 | 0.00000239 | -0.00000004 | -1.65% | 0.00000243 | 0.00000243 | 0.00000238 | 1,801.00 |
| Apr 06 2024 | 0.00000243 | 0.00000003 | 1.25% | 0.00000240 | 0.00000249 | 0.00000238 | 2,033.00 |
| Apr 05 2024 | 0.00000240 | 0.00000004 | 1.69% | 0.00000236 | 0.00000253 | 0.00000232 | 9,623.00 |
| Apr 04 2024 | 0.00000236 | -0.00000001 | -0.42% | 0.00000237 | 0.00000240 | 0.00000228 | 13,044.00 |
| Apr 03 2024 | 0.00000237 | -0.00000003 | -1.25% | 0.00000240 | 0.00000243 | 0.00000233 | 4,441.00 |
| Apr 02 2024 | 0.00000240 | -0.00000007 | -2.83% | 0.00000251 | 0.00000251 | 0.00000235 | 12,158.00 |
| Apr 01 2024 | 0.00000247 | -0.00000013 | -5.00% | 0.00000257 | 0.00000259 | 0.00000246 | 540,192.00 |
| Mar 31 2024 | 0.00000260 | 0.00000004 | 1.56% | 0.00000256 | 0.00000263 | 0.00000252 | 9,114.00 |
| Mar 30 2024 | 0.00000256 | 0.00000000 | 0.00% | 0.00000256 | 0.00000262 | 0.00000253 | 8,376.00 |
| Mar 29 2024 | 0.00000256 | 0.00000008 | 3.23% | 0.00000251 | 0.00000263 | 0.00000250 | 17,420.00 |
| Mar 28 2024 | 0.00000248 | -0.00000010 | -3.88% | 0.00000263 | 0.00000263 | 0.00000246 | 25,848.00 |
| Mar 27 2024 | 0.00000258 | -0.00000012 | -4.44% | 0.00000273 | 0.00000276 | 0.00000253 | 64,995.00 |
| Mar 26 2024 | 0.00000270 | 0.00000008 | 3.05% | 0.00000262 | 0.00000324 | 0.00000258 | 252,065.00 |
| Mar 25 2024 | 0.00000262 | 0.00000017 | 6.94% | 0.00000244 | 0.00000263 | 0.00000241 | 538,580.00 |
| Mar 24 2024 | 0.00000245 | -0.00000005 | -2.00% | 0.00000250 | 0.00000253 | 0.00000245 | 1,435.00 |
| Mar 23 2024 | 0.00000250 | -0.00000001 | -0.40% | 0.00000251 | 0.00000254 | 0.00000247 | 32,677.00 |
| Mar 22 2024 | 0.00000251 | 0.00000007 | 2.87% | 0.00000247 | 0.00000251 | 0.00000237 | 11,535.00 |
| Mar 21 2024 | 0.00000244 | 0.00000015 | 6.55% | 0.00000229 | 0.00000259 | 0.00000228 | 88,847.00 |
| Mar 20 2024 | 0.00000229 | 0.00000004 | 1.78% | 0.00000225 | 0.00000232 | 0.00000219 | 23,285.00 |
| Mar 19 2024 | 0.00000225 | 0.00000001 | 0.45% | 0.00000224 | 0.00000226 | 0.00000214 | 38,420.00 |
| Mar 18 2024 | 0.00000224 | -0.00000007 | -3.03% | 0.00000234 | 0.00000234 | 0.00000221 | 529,090.00 |
| Mar 17 2024 | 0.00000231 | -0.00000005 | -2.12% | 0.00000236 | 0.00000239 | 0.00000224 | 24,800.00 |
| Mar 16 2024 | 0.00000236 | -0.00000014 | -5.60% | 0.00000250 | 0.00000264 | 0.00000234 | 34,365.00 |
| Mar 15 2024 | 0.00000250 | -0.00000003 | -1.19% | 0.00000257 | 0.00000259 | 0.00000244 | 545,321.00 |
| Mar 14 2024 | 0.00000253 | -0.00000006 | -2.32% | 0.00000259 | 0.00000261 | 0.00000250 | 79,151.00 |
| Mar 13 2024 | 0.00000259 | 0.00000000 | 0.00% | 0.00000259 | 0.00000268 | 0.00000253 | 82,121.00 |
| Mar 12 2024 | 0.00000259 | 0.00000004 | 1.57% | 0.00000255 | 0.00000269 | 0.00000245 | 41,019.00 |
| Mar 11 2024 | 0.00000255 | 0.00000000 | 0.00% | 0.00000255 | 0.00000262 | 0.00000251 | 534,875.00 |
| Mar 10 2024 | 0.00000255 | -0.00000006 | -2.30% | 0.00000256 | 0.00000262 | 0.00000250 | 41,098.00 |
| Mar 09 2024 | 0.00000261 | 0.00000005 | 1.95% | 0.00000257 | 0.00000263 | 0.00000253 | 4,928.00 |
| Mar 08 2024 | 0.00000256 | -0.00000004 | -1.54% | 0.00000260 | 0.00000265 | 0.00000249 | 54,465.00 |
| Mar 07 2024 | 0.00000260 | 0.00000006 | 2.36% | 0.00000256 | 0.00000262 | 0.00000254 | 589,024.00 |
| Mar 06 2024 | 0.00000254 | -0.00000003 | -1.17% | 0.00000260 | 0.00000263 | 0.00000236 | 2,332,070.00 |
| Mar 05 2024 | 0.00000257 | -0.00000007 | -2.65% | 0.00000260 | 0.00000272 | 0.00000252 | 1,103,947.00 |
| Mar 04 2024 | 0.00000264 | -0.00000013 | -4.69% | 0.00000303 | 0.00000334 | 0.00000260 | 784,064.00 |
| Mar 03 2024 | 0.00000277 | -0.00000008 | -2.81% | 0.00000284 | 0.00000295 | 0.00000268 | 365,880.00 |
| Mar 02 2024 | 0.00000285 | 0.00000012 | 4.40% | 0.00000274 | 0.00000289 | 0.00000270 | 510,411.00 |
| Mar 01 2024 | 0.00000273 | 0.00000008 | 3.02% | 0.00000270 | 0.00000273 | 0.00000261 | 276,610.00 |
| Feb 29 2024 | 0.00000265 | 0.00000020 | 8.16% | 0.00000245 | 0.00000270 | 0.00000233 | 741,206.00 |
| Feb 28 2024 | 0.00000245 | -0.00000022 | -8.24% | 0.00000267 | 0.00000270 | 0.00000242 | 649,559.00 |
| Feb 27 2024 | 0.00000267 | -0.00000013 | -4.64% | 0.00000280 | 0.00000280 | 0.00000261 | 375,414.00 |
| Feb 26 2024 | 0.00000280 | -0.00000012 | -4.11% | 0.00000290 | 0.00000290 | 0.00000272 | 703,242.00 |
| Feb 25 2024 | 0.00000292 | 0.00000001 | 0.34% | 0.00000291 | 0.00000298 | 0.00000284 | 166,901.00 |
| Feb 24 2024 | 0.00000291 | -0.00000011 | -3.64% | 0.00000302 | 0.00000306 | 0.00000290 | 293,605.00 |
| Feb 23 2024 | 0.00000302 | 0.00000015 | 5.23% | 0.00000287 | 0.00000310 | 0.00000285 | 383,525.00 |
| Feb 22 2024 | 0.00000287 | -0.00000007 | -2.38% | 0.00000291 | 0.00000291 | 0.00000281 | 337,065.00 |
| Feb 21 2024 | 0.00000294 | 0.00000009 | 3.16% | 0.00000285 | 0.00000311 | 0.00000282 | 1,114,545.00 |
| Feb 20 2024 | 0.00000285 | 0.00000009 | 3.26% | 0.00000276 | 0.00000299 | 0.00000271 | 725,124.00 |
| Feb 19 2024 | 0.00000276 | 0.00000007 | 2.60% | 0.00000268 | 0.00000277 | 0.00000266 | 666,039.00 |
| Feb 18 2024 | 0.00000269 | 0.00000000 | 0.00% | 0.00000269 | 0.00000274 | 0.00000266 | 94,195.00 |
| Feb 17 2024 | 0.00000269 | 0.00000006 | 2.28% | 0.00000262 | 0.00000277 | 0.00000260 | 225,662.00 |
| Feb 16 2024 | 0.00000263 | 0.00000003 | 1.15% | 0.00000260 | 0.00000267 | 0.00000259 | 148,962.00 |
| Feb 15 2024 | 0.00000260 | 0.00000003 | 1.17% | 0.00000258 | 0.00000263 | 0.00000252 | 135,184.00 |
| Feb 14 2024 | 0.00000257 | -0.00000007 | -2.65% | 0.00000263 | 0.00000266 | 0.00000255 | 163,550.00 |
| Feb 13 2024 | 0.00000264 | -0.00000003 | -1.12% | 0.00000268 | 0.00000269 | 0.00000262 | 166,648.00 |
| Feb 12 2024 | 0.00000267 | -0.00000006 | -2.20% | 0.00000274 | 0.00000275 | 0.00000258 | 846,158.00 |
| Feb 11 2024 | 0.00000273 | 0.00000000 | 0.00% | 0.00000273 | 0.00000277 | 0.00000268 | 62,211.00 |
| Feb 10 2024 | 0.00000273 | -0.00000004 | -1.44% | 0.00000276 | 0.00000277 | 0.00000271 | 95,659.00 |
