AERGOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 08 2024 | 0.084 | 0.003 | 3.70% | 0.0805 | 0.0851 | 0.0785 | 567,846.00 |
Jul 07 2024 | 0.081 | -0.0045 | -5.26% | 0.0857 | 0.0865 | 0.081 | 854,213.00 |
Jul 06 2024 | 0.0855 | 0.0049 | 6.08% | 0.0804 | 0.0863 | 0.0796 | 161,148.00 |
Jul 05 2024 | 0.0806 | -0.0013 | -1.59% | 0.0802 | 0.0808 | 0.0716 | 967,647.00 |
Jul 04 2024 | 0.0819 | -0.0063 | -7.14% | 0.0883 | 0.0892 | 0.0808 | 597,300.00 |
Jul 03 2024 | 0.0882 | -0.0026 | -2.86% | 0.0908 | 0.0908 | 0.0876 | 551,390.00 |
Jul 02 2024 | 0.0908 | -0.0008 | -0.87% | 0.0912 | 0.0914 | 0.0896 | 440,761.00 |
Jul 01 2024 | 0.0916 | -0.0025 | -2.66% | 0.0938 | 0.0946 | 0.091 | 317,945.00 |
Jun 30 2024 | 0.0941 | 0.0038 | 4.21% | 0.0908 | 0.0964 | 0.0876 | 656,789.00 |
Jun 29 2024 | 0.0903 | -0.001 | -1.10% | 0.0912 | 0.0945 | 0.0902 | 109,912.00 |
Jun 28 2024 | 0.0913 | -0.0022 | -2.35% | 0.0934 | 0.0972 | 0.0911 | 560,070.00 |
Jun 27 2024 | 0.0935 | 0.0035 | 3.89% | 0.0898 | 0.0943 | 0.0886 | 557,198.00 |
Jun 26 2024 | 0.090 | -0.0006 | -0.66% | 0.0903 | 0.0934 | 0.0896 | 471,448.00 |
Jun 25 2024 | 0.0906 | 0.0039 | 4.50% | 0.0866 | 0.0912 | 0.0863 | 506,340.00 |
Jun 24 2024 | 0.0867 | -0.0001 | -0.12% | 0.0869 | 0.0871 | 0.0829 | 377,426.00 |
Jun 23 2024 | 0.0868 | -0.0038 | -4.19% | 0.0903 | 0.0917 | 0.0864 | 1,371,856.00 |
Jun 22 2024 | 0.0906 | 0.0034 | 3.90% | 0.0878 | 0.0928 | 0.0869 | 2,019,755.00 |
Jun 21 2024 | 0.0872 | 0.0008 | 0.93% | 0.0866 | 0.0888 | 0.0853 | 598,503.00 |
Jun 20 2024 | 0.0864 | 0.0014 | 1.65% | 0.0847 | 0.0891 | 0.0846 | 772,445.00 |
Jun 19 2024 | 0.085 | 0.0019 | 2.29% | 0.0829 | 0.0867 | 0.0822 | 1,250,867.00 |
Jun 18 2024 | 0.0831 | -0.0045 | -5.14% | 0.0876 | 0.1047 | 0.0781 | 5,179,286.00 |
Jun 17 2024 | 0.0876 | -0.011 | -11.16% | 0.0988 | 0.0988 | 0.0834 | 3,561,129.00 |
Jun 16 2024 | 0.0986 | -0.0022 | -2.18% | 0.101 | 0.1011 | 0.0982 | 594,491.00 |
Jun 15 2024 | 0.1008 | 0.0021 | 2.13% | 0.0991 | 0.1011 | 0.0978 | 232,334.00 |
Jun 14 2024 | 0.0987 | -0.0007 | -0.70% | 0.099 | 0.1022 | 0.0959 | 598,822.00 |
Jun 13 2024 | 0.0994 | -0.0037 | -3.59% | 0.1032 | 0.1034 | 0.0981 | 398,243.00 |
Jun 12 2024 | 0.1031 | 0.0036 | 3.62% | 0.0997 | 0.1047 | 0.0953 | 742,958.00 |
Jun 11 2024 | 0.0995 | -0.0066 | -6.22% | 0.1059 | 0.1134 | 0.098 | 2,011,082.00 |
Jun 10 2024 | 0.1061 | -0.0021 | -1.94% | 0.1079 | 0.112 | 0.1055 | 1,279,242.00 |
Jun 09 2024 | 0.1082 | 0.0023 | 2.17% | 0.1079 | 0.1105 | 0.1055 | 1,051,027.00 |
Jun 08 2024 | 0.1059 | -0.0011 | -1.03% | 0.1066 | 0.1086 | 0.104 | 630,572.00 |
Jun 07 2024 | 0.107 | -0.0037 | -3.34% | 0.1106 | 0.1142 | 0.1038 | 1,289,578.00 |
Jun 06 2024 | 0.1107 | 0.0001 | 0.09% | 0.1108 | 0.1124 | 0.1086 | 658,936.00 |
Jun 05 2024 | 0.1106 | -0.0025 | -2.21% | 0.1133 | 0.1137 | 0.1062 | 1,862,369.00 |
Jun 04 2024 | 0.1131 | -0.0016 | -1.39% | 0.1147 | 0.1147 | 0.1084 | 1,328,128.00 |
Jun 03 2024 | 0.1147 | -0.0054 | -4.50% | 0.1203 | 0.1216 | 0.1143 | 721,528.00 |
Jun 02 2024 | 0.1201 | -0.0007 | -0.58% | 0.1209 | 0.1229 | 0.1194 | 509,195.00 |
Jun 01 2024 | 0.1208 | 0.0001 | 0.08% | 0.1209 | 0.1232 | 0.1202 | 181,091.00 |
May 31 2024 | 0.1207 | -0.0007 | -0.58% | 0.1212 | 0.1229 | 0.1192 | 467,182.00 |
May 30 2024 | 0.1214 | -0.0028 | -2.25% | 0.1247 | 0.1251 | 0.1211 | 493,045.00 |
May 29 2024 | 0.1242 | -0.0022 | -1.74% | 0.1266 | 0.1282 | 0.1237 | 797,770.00 |
May 28 2024 | 0.1264 | 0.0013 | 1.04% | 0.1249 | 0.1274 | 0.1224 | 483,434.00 |
May 27 2024 | 0.1251 | 0.0012 | 0.97% | 0.1237 | 0.1268 | 0.1223 | 876,941.00 |
May 26 2024 | 0.1239 | -0.0015 | -1.20% | 0.1254 | 0.1259 | 0.1231 | 136,045.00 |
May 25 2024 | 0.1254 | 0.001 | 0.80% | 0.1242 | 0.1257 | 0.1235 | 289,884.00 |
May 24 2024 | 0.1244 | 0.0015 | 1.22% | 0.1228 | 0.1248 | 0.1205 | 190,613.00 |
May 23 2024 | 0.1229 | -0.0025 | -1.99% | 0.1257 | 0.1266 | 0.1204 | 674,131.00 |
May 22 2024 | 0.1254 | -0.0025 | -1.95% | 0.128 | 0.1285 | 0.1247 | 468,022.00 |
May 21 2024 | 0.1279 | -0.0013 | -1.01% | 0.1295 | 0.1326 | 0.126 | 1,082,004.00 |
May 20 2024 | 0.1292 | 0.0067 | 5.47% | 0.1222 | 0.1293 | 0.121 | 1,073,572.00 |
May 19 2024 | 0.1225 | -0.0042 | -3.31% | 0.1268 | 0.1277 | 0.1222 | 458,567.00 |
May 18 2024 | 0.1267 | -0.0012 | -0.94% | 0.1279 | 0.1284 | 0.1252 | 517,438.00 |
May 17 2024 | 0.1279 | 0.0033 | 2.65% | 0.1245 | 0.1292 | 0.1238 | 418,575.00 |
May 16 2024 | 0.1246 | -0.0011 | -0.88% | 0.1254 | 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 | -0.0076 | -5.68% | 0.1325 | 0.1327 | 0.1235 | 2,808,697.00 |
May 12 2024 | 0.1339 | 0.010 | 8.07% | 0.1313 | 0.1465 | 0.1281 | 8,872,149.00 |
May 11 2024 | 0.1239 | 0.0006 | 0.49% | 0.1231 | 0.1246 | 0.122 | 399,568.00 |
May 10 2024 | 0.1233 | -0.0061 | -4.71% | 0.1293 | 0.1305 | 0.1223 | 1,011,328.00 |
May 09 2024 | 0.1294 | 0.0038 | 3.03% | 0.125 | 0.1302 | 0.124 | 469,375.00 |
May 08 2024 | 0.1256 | -0.0012 | -0.95% | 0.127 | 0.1292 | 0.1247 | 893,803.00 |
May 07 2024 | 0.1268 | -0.0023 | -1.78% | 0.1285 | 0.1312 | 0.1268 | 513,380.00 |
May 06 2024 | 0.1291 | -0.0034 | -2.57% | 0.1324 | 0.1342 | 0.1289 | 831,148.00 |
May 05 2024 | 0.1325 | 0.0016 | 1.22% | 0.1311 | 0.1345 | 0.1283 | 511,694.00 |
May 04 2024 | 0.1309 | 0.0006 | 0.46% | 0.1309 | 0.1334 | 0.1292 | 638,372.00 |
May 03 2024 | 0.1303 | 0.0041 | 3.25% | 0.126 | 0.132 | 0.1229 | 570,798.00 |
May 02 2024 | 0.1262 | 0.0018 | 1.45% | 0.1231 | 0.128 | 0.1193 | 389,071.00 |
May 01 2024 | 0.1244 | -0.0007 | -0.56% | 0.125 | 0.127 | 0.117 | 953,431.00 |
Apr 30 2024 | 0.1251 | -0.0075 | -5.66% | 0.1321 | 0.1338 | 0.1217 | 879,852.00 |
Apr 29 2024 | 0.1326 | -0.0025 | -1.85% | 0.1353 | 0.1367 | 0.1276 | 1,431,047.00 |
Apr 28 2024 | 0.1351 | -0.0024 | -1.75% | 0.1376 | 0.1399 | 0.1345 | 729,747.00 |
Apr 27 2024 | 0.1375 | 0.0026 | 1.93% | 0.1392 | 0.140 | 0.1299 | 2,210,385.00 |
Apr 26 2024 | 0.1349 | 0.0011 | 0.82% | 0.1346 | 0.135 | 0.1299 | 680,783.00 |
Apr 25 2024 | 0.1338 | -0.0018 | -1.33% | 0.1356 | 0.1364 | 0.1281 | 1,247,623.00 |
Apr 24 2024 | 0.1356 | -0.0082 | -5.70% | 0.1441 | 0.1452 | 0.1346 | 2,471,060.00 |
Apr 23 2024 | 0.1438 | -0.0056 | -3.75% | 0.1492 | 0.1524 | 0.1396 | 3,419,238.00 |
Apr 22 2024 | 0.1494 | 0.0021 | 1.43% | 0.147 | 0.1505 | 0.1444 | 1,439,137.00 |
Apr 21 2024 | 0.1473 | -0.0013 | -0.87% | 0.1476 | 0.1554 | 0.1447 | 1,480,992.00 |
Apr 20 2024 | 0.1486 | 0.0058 | 4.06% | 0.1415 | 0.1495 | 0.1409 | 1,106,540.00 |
Apr 19 2024 | 0.1428 | 0.004 | 2.88% | 0.138 | 0.1492 | 0.130 | 3,496,206.00 |
Apr 18 2024 | 0.1388 | 0.0038 | 2.81% | 0.1347 | 0.1391 | 0.1284 | 1,462,918.00 |
Apr 17 2024 | 0.135 | -0.0084 | -5.86% | 0.143 | 0.1445 | 0.1297 | 2,579,357.00 |
Apr 16 2024 | 0.1434 | -0.007 | -4.65% | 0.1486 | 0.1493 | 0.136 | 3,042,552.00 |
Apr 15 2024 | 0.1504 | -0.0123 | -7.56% | 0.1621 | 0.1658 | 0.1434 | 2,922,275.00 |
Apr 14 2024 | 0.1627 | 0.0042 | 2.65% | 0.1579 | 0.1652 | 0.143 | 9,307,719.00 |
Apr 13 2024 | 0.1585 | -0.0506 | -24.20% | 0.2031 | 0.2985 | 0.1361 | 22,439,615.00 |
Apr 12 2024 | 0.2091 | 0.0003 | 0.14% | 0.2012 | 0.2265 | 0.180 | 14,935,327.00 |
Apr 11 2024 | 0.2088 | 0.0479 | 29.77% | 0.1592 | 0.250 | 0.1586 | 18,349,001.00 |
Apr 10 2024 | 0.1609 | -0.0025 | -1.53% | 0.1631 | 0.196 | 0.1566 | 3,974,032.00 |