AERGOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 0.1265 | -0.0014 | -1.09% | 0.1279 | 0.1284 | 0.1252 | 517,428.00 |
May 17 2024 | 0.1279 | 0.0033 | 2.65% | 0.1246 | 0.1292 | 0.1238 | 418,575.00 |
May 16 2024 | 0.1246 | -0.0011 | -0.88% | 0.1257 | 0.1267 | 0.1215 | 743,924.00 |
May 15 2024 | 0.1257 | 0.006 | 5.01% | 0.120 | 0.1259 | 0.119 | 863,063.00 |
May 14 2024 | 0.1197 | -0.0066 | -5.23% | 0.1253 | 0.1253 | 0.1193 | 900,640.00 |
May 13 2024 | 0.1263 | -0.0081 | -6.03% | 0.1233 | 0.1327 | 0.122 | 1,552,604.00 |
May 12 2024 | 0.1344 | 0.0105 | 8.47% | 0.131 | 0.1465 | 0.1281 | 8,833,605.00 |
May 11 2024 | 0.1239 | 0.0006 | 0.49% | 0.1233 | 0.1246 | 0.122 | 399,568.00 |
May 10 2024 | 0.1233 | -0.0064 | -4.93% | 0.1292 | 0.1305 | 0.1223 | 1,011,328.00 |
May 09 2024 | 0.1297 | 0.0046 | 3.68% | 0.1248 | 0.1302 | 0.124 | 469,144.00 |
May 08 2024 | 0.1251 | -0.0024 | -1.88% | 0.127 | 0.1292 | 0.1247 | 893,708.00 |
May 07 2024 | 0.1275 | -0.0018 | -1.39% | 0.1285 | 0.1312 | 0.1269 | 513,288.00 |
May 06 2024 | 0.1293 | -0.0034 | -2.56% | 0.1324 | 0.1342 | 0.1289 | 838,375.00 |
May 05 2024 | 0.1327 | 0.0018 | 1.38% | 0.1309 | 0.1345 | 0.1283 | 510,733.00 |
May 04 2024 | 0.1309 | 0.0001 | 0.08% | 0.1303 | 0.1334 | 0.1292 | 638,372.00 |
May 03 2024 | 0.1308 | 0.0048 | 3.81% | 0.126 | 0.132 | 0.1229 | 570,177.00 |
May 02 2024 | 0.126 | 0.0016 | 1.29% | 0.1244 | 0.128 | 0.1193 | 381,226.00 |
May 01 2024 | 0.1244 | -0.0011 | -0.88% | 0.1258 | 0.127 | 0.117 | 953,431.00 |
Apr 30 2024 | 0.1255 | -0.0071 | -5.35% | 0.1326 | 0.1338 | 0.1217 | 871,266.00 |
Apr 29 2024 | 0.1326 | -0.0024 | -1.78% | 0.147 | 0.1505 | 0.1276 | 1,877,166.00 |
Apr 28 2024 | 0.135 | -0.0021 | -1.53% | 0.1376 | 0.1399 | 0.1345 | 708,365.00 |
Apr 27 2024 | 0.1371 | 0.0033 | 2.47% | 0.1399 | 0.140 | 0.1299 | 2,206,678.00 |
Apr 26 2024 | 0.1338 | -0.0002 | -0.15% | 0.1346 | 0.1349 | 0.1299 | 608,164.00 |
Apr 25 2024 | 0.134 | -0.0016 | -1.18% | 0.1356 | 0.1364 | 0.1281 | 1,235,714.00 |
Apr 24 2024 | 0.1356 | -0.008 | -5.57% | 0.1441 | 0.1452 | 0.1346 | 2,470,991.00 |
Apr 23 2024 | 0.1436 | -0.0056 | -3.75% | 0.1491 | 0.1524 | 0.1396 | 3,414,438.00 |
Apr 22 2024 | 0.1492 | 0.0022 | 1.50% | 0.147 | 0.1505 | 0.1444 | 1,212,732.00 |
Apr 21 2024 | 0.147 | -0.0016 | -1.08% | 0.1472 | 0.1554 | 0.1447 | 1,480,887.00 |
Apr 20 2024 | 0.1486 | 0.0058 | 4.06% | 0.1428 | 0.1495 | 0.1409 | 1,106,540.00 |
Apr 19 2024 | 0.1428 | 0.0038 | 2.73% | 0.138 | 0.1492 | 0.130 | 3,496,206.00 |
Apr 18 2024 | 0.139 | 0.0047 | 3.50% | 0.1346 | 0.1391 | 0.1284 | 1,462,847.00 |
Apr 17 2024 | 0.1343 | -0.0098 | -6.80% | 0.1425 | 0.1445 | 0.1297 | 2,578,031.00 |
Apr 16 2024 | 0.1441 | -0.0055 | -3.68% | 0.148 | 0.1493 | 0.136 | 3,038,209.00 |
Apr 15 2024 | 0.1496 | -0.0115 | -7.14% | 0.1621 | 0.1658 | 0.1434 | 2,784,701.00 |
Apr 14 2024 | 0.1611 | 0.0004 | 0.25% | 0.1598 | 0.1652 | 0.143 | 9,221,138.00 |
Apr 13 2024 | 0.1607 | -0.0551 | -25.53% | 0.2039 | 0.2985 | 0.1361 | 22,321,212.00 |
Apr 12 2024 | 0.2158 | 0.015 | 7.47% | 0.1935 | 0.2265 | 0.180 | 14,852,531.00 |
Apr 11 2024 | 0.2008 | 0.0399 | 24.80% | 0.1592 | 0.250 | 0.1586 | 17,464,207.00 |
Apr 10 2024 | 0.1609 | -0.0028 | -1.71% | 0.1628 | 0.196 | 0.1566 | 3,782,206.00 |
Apr 09 2024 | 0.1637 | -0.0081 | -4.71% | 0.1718 | 0.1738 | 0.1631 | 852,394.00 |
Apr 08 2024 | 0.1718 | 0.0045 | 2.69% | 0.1669 | 0.1733 | 0.1627 | 496,210.00 |
Apr 07 2024 | 0.1673 | 0.0001 | 0.06% | 0.1668 | 0.1687 | 0.1658 | 377,094.00 |
Apr 06 2024 | 0.1672 | 0.0034 | 2.08% | 0.1626 | 0.1686 | 0.1604 | 297,250.00 |
Apr 05 2024 | 0.1638 | 0.0022 | 1.36% | 0.1612 | 0.1681 | 0.1562 | 1,569,583.00 |
Apr 04 2024 | 0.1616 | 0.0044 | 2.80% | 0.1578 | 0.1628 | 0.1516 | 573,913.00 |
Apr 03 2024 | 0.1572 | -0.0006 | -0.38% | 0.1579 | 0.1608 | 0.1516 | 776,960.00 |
Apr 02 2024 | 0.1578 | -0.0163 | -9.36% | 0.1736 | 0.1738 | 0.1529 | 857,089.00 |
Apr 01 2024 | 0.1741 | -0.0109 | -5.89% | 0.1841 | 0.1844 | 0.1687 | 1,557,861.00 |
Mar 31 2024 | 0.185 | 0.0061 | 3.41% | 0.1798 | 0.1883 | 0.1772 | 1,231,897.00 |
Mar 30 2024 | 0.1789 | -0.0019 | -1.05% | 0.1818 | 0.1835 | 0.1744 | 884,487.00 |
Mar 29 2024 | 0.1808 | 0.0039 | 2.20% | 0.1784 | 0.184 | 0.1769 | 1,311,319.00 |
Mar 28 2024 | 0.1769 | -0.0034 | -1.89% | 0.1803 | 0.1804 | 0.1727 | 1,130,389.00 |
Mar 27 2024 | 0.1803 | -0.0098 | -5.16% | 0.1893 | 0.1906 | 0.1768 | 1,933,064.00 |
Mar 26 2024 | 0.1901 | 0.006 | 3.26% | 0.1842 | 0.235 | 0.183 | 10,772,148.00 |
Mar 25 2024 | 0.1841 | 0.0193 | 11.71% | 0.165 | 0.1863 | 0.1643 | 1,286,248.00 |
Mar 24 2024 | 0.1648 | 0.0045 | 2.81% | 0.1652 | 0.1665 | 0.1581 | 744,433.00 |
Mar 23 2024 | 0.1603 | 0.0009 | 0.56% | 0.1601 | 0.1653 | 0.1583 | 93,756.00 |
Mar 22 2024 | 0.1594 | -0.0019 | -1.18% | 0.1613 | 0.1644 | 0.1522 | 635,801.00 |
Mar 21 2024 | 0.1613 | 0.0061 | 3.93% | 0.158 | 0.1723 | 0.1559 | 1,346,846.00 |
Mar 20 2024 | 0.1552 | 0.015 | 10.70% | 0.1392 | 0.1556 | 0.1348 | 1,023,652.00 |
Mar 19 2024 | 0.1402 | -0.0125 | -8.19% | 0.152 | 0.1552 | 0.135 | 1,168,836.00 |
Mar 18 2024 | 0.1527 | -0.007 | -4.38% | 0.1609 | 0.1609 | 0.1461 | 608,194.00 |
Mar 17 2024 | 0.1597 | 0.0029 | 1.85% | 0.1566 | 0.1618 | 0.1471 | 558,912.00 |
Mar 16 2024 | 0.1568 | -0.0166 | -9.57% | 0.1724 | 0.1737 | 0.1539 | 492,965.00 |
Mar 15 2024 | 0.1734 | -0.017 | -8.93% | 0.1853 | 0.1869 | 0.1622 | 1,246,530.00 |
Mar 14 2024 | 0.1904 | -0.0008 | -0.42% | 0.191 | 0.1948 | 0.1778 | 446,565.00 |
Mar 13 2024 | 0.1912 | 0.0016 | 0.84% | 0.189 | 0.1963 | 0.1849 | 980,997.00 |
Mar 12 2024 | 0.1896 | -0.0015 | -0.78% | 0.1895 | 0.1948 | 0.175 | 1,070,306.00 |
Mar 11 2024 | 0.1911 | 0.0129 | 7.24% | 0.1783 | 0.1914 | 0.170 | 2,091,491.00 |
Mar 10 2024 | 0.1782 | -0.0015 | -0.83% | 0.178 | 0.1833 | 0.172 | 957,028.00 |
Mar 09 2024 | 0.1797 | 0.0041 | 2.33% | 0.1755 | 0.1801 | 0.1734 | 528,948.00 |
Mar 08 2024 | 0.1756 | 0.0008 | 0.46% | 0.1751 | 0.1772 | 0.1666 | 469,696.00 |
Mar 07 2024 | 0.1748 | 0.0061 | 3.62% | 0.1696 | 0.177 | 0.1673 | 612,174.00 |
Mar 06 2024 | 0.1687 | 0.0029 | 1.75% | 0.1657 | 0.170 | 0.1542 | 898,259.00 |
Mar 05 2024 | 0.1658 | -0.0133 | -7.43% | 0.1806 | 0.1806 | 0.1581 | 1,852,008.00 |
Mar 04 2024 | 0.1791 | 0.0054 | 3.11% | 0.1899 | 0.2078 | 0.1739 | 2,073,791.00 |
Mar 03 2024 | 0.1737 | -0.0033 | -1.86% | 0.1764 | 0.1834 | 0.1628 | 462,542.00 |
Mar 02 2024 | 0.177 | 0.0065 | 3.81% | 0.1705 | 0.1798 | 0.1692 | 1,082,069.00 |
Mar 01 2024 | 0.1705 | 0.0089 | 5.51% | 0.1649 | 0.1724 | 0.1596 | 1,409,455.00 |
Feb 29 2024 | 0.1616 | 0.0092 | 6.04% | 0.153 | 0.1653 | 0.1489 | 1,743,095.00 |
Feb 28 2024 | 0.1524 | 0.0002 | 0.13% | 0.1524 | 0.1564 | 0.1464 | 1,427,036.00 |
Feb 27 2024 | 0.1522 | -0.0011 | -0.72% | 0.1525 | 0.1559 | 0.1488 | 2,041,341.00 |
Feb 26 2024 | 0.1533 | 0.0029 | 1.93% | 0.1504 | 0.1536 | 0.1439 | 488,166.00 |
Feb 25 2024 | 0.1504 | -0.0003 | -0.20% | 0.1507 | 0.1539 | 0.1468 | 291,435.00 |
Feb 24 2024 | 0.1507 | -0.0024 | -1.57% | 0.153 | 0.1559 | 0.1492 | 293,645.00 |
Feb 23 2024 | 0.1531 | 0.0056 | 3.80% | 0.1475 | 0.160 | 0.1464 | 1,253,217.00 |
Feb 22 2024 | 0.1475 | -0.0055 | -3.59% | 0.1503 | 0.151 | 0.1444 | 584,188.00 |
Feb 21 2024 | 0.153 | 0.0038 | 2.55% | 0.149 | 0.1634 | 0.1476 | 2,098,948.00 |
Feb 20 2024 | 0.1492 | 0.0057 | 3.97% | 0.1433 | 0.1565 | 0.1399 | 2,621,537.00 |
Feb 19 2024 | 0.1435 | 0.0032 | 2.28% | 0.1401 | 0.1449 | 0.1389 | 563,533.00 |
Feb 18 2024 | 0.1403 | 0.0013 | 0.94% | 0.139 | 0.1433 | 0.1385 | 150,238.00 |
Feb 17 2024 | 0.139 | 0.0024 | 1.76% | 0.1366 | 0.1433 | 0.1353 | 573,787.00 |