Register for real-time alerts, custom portfolio, and market moversAERGOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.12918 | 0.00659 | 5.38% | 0.12263 | 0.12947 | 0.12062 | 610,215.00 |
| May 19 2024 | 0.12259 | -0.00404 | -3.19% | 0.12687 | 0.12756 | 0.12238 | 108,861.00 |
| May 18 2024 | 0.12663 | -0.00144 | -1.12% | 0.12803 | 0.12839 | 0.1252 | 125,449.00 |
| May 17 2024 | 0.12807 | 0.00352 | 2.83% | 0.12447 | 0.1293 | 0.1234 | 252,773.00 |
| May 16 2024 | 0.12455 | -0.00124 | -0.99% | 0.12524 | 0.12658 | 0.12147 | 920,782.00 |
| May 15 2024 | 0.12579 | 0.00593 | 4.95% | 0.12007 | 0.12598 | 0.11983 | 244,580.00 |
| May 14 2024 | 0.11986 | -0.00653 | -5.17% | 0.12628 | 0.12628 | 0.11946 | 151,572.00 |
| May 13 2024 | 0.12639 | -0.00862 | -6.38% | 0.1325 | 0.1335 | 0.12333 | 386,310.00 |
| May 12 2024 | 0.13501 | 0.01174 | 9.52% | 0.13177 | 0.14306 | 0.1301 | 701,684.00 |
| May 11 2024 | 0.12327 | -0.00012 | -0.10% | 0.12292 | 0.12506 | 0.12184 | 135,588.00 |
| May 10 2024 | 0.12339 | -0.00594 | -4.59% | 0.12938 | 0.12942 | 0.12222 | 193,632.00 |
| May 09 2024 | 0.12933 | 0.00383 | 3.05% | 0.12529 | 0.13022 | 0.12409 | 836,079.00 |
| May 08 2024 | 0.1255 | -0.00192 | -1.51% | 0.12722 | 0.12924 | 0.12465 | 396,820.00 |
| May 07 2024 | 0.12742 | -0.00168 | -1.30% | 0.12864 | 0.131 | 0.1269 | 108,815.00 |
| May 06 2024 | 0.1291 | -0.00336 | -2.54% | 0.13221 | 0.13404 | 0.12884 | 119,612.00 |
| May 05 2024 | 0.13246 | 0.00152 | 1.16% | 0.13113 | 0.13426 | 0.12812 | 104,653.00 |
| May 04 2024 | 0.13094 | 0.0004 | 0.31% | 0.13006 | 0.13316 | 0.12894 | 122,863.00 |
| May 03 2024 | 0.13054 | 0.00484 | 3.85% | 0.12569 | 0.13126 | 0.12305 | 131,831.00 |
| May 02 2024 | 0.1257 | 0.00135 | 1.09% | 0.12429 | 0.12725 | 0.11944 | 107,978.00 |
| May 01 2024 | 0.12435 | -0.00101 | -0.81% | 0.12496 | 0.12686 | 0.11722 | 131,871.00 |
| Apr 30 2024 | 0.12536 | -0.00772 | -5.80% | 0.13247 | 0.13393 | 0.12141 | 178,535.00 |
| Apr 29 2024 | 0.13308 | -0.00233 | -1.72% | 0.13495 | 0.1361 | 0.12873 | 112,229.00 |
| Apr 28 2024 | 0.13541 | -0.00188 | -1.37% | 0.13748 | 0.13978 | 0.13449 | 125,659.00 |
| Apr 27 2024 | 0.13729 | 0.00349 | 2.61% | 0.13923 | 0.13924 | 0.12969 | 234,951.00 |
| Apr 26 2024 | 0.1338 | -0.00036 | -0.27% | 0.13468 | 0.13537 | 0.130 | 208,982.00 |
| Apr 25 2024 | 0.13416 | -0.00084 | -0.62% | 0.1356 | 0.13658 | 0.12788 | 460,667.00 |
| Apr 24 2024 | 0.135 | -0.00838 | -5.84% | 0.14368 | 0.14493 | 0.13463 | 326,109.00 |
| Apr 23 2024 | 0.14338 | -0.00644 | -4.30% | 0.14932 | 0.15069 | 0.13955 | 502,742.00 |
| Apr 22 2024 | 0.14982 | 0.00273 | 1.86% | 0.14681 | 0.15043 | 0.14454 | 282,684.00 |
| Apr 21 2024 | 0.14709 | -0.00131 | -0.88% | 0.14819 | 0.15556 | 0.14445 | 369,282.00 |
| Apr 20 2024 | 0.1484 | 0.00701 | 4.96% | 0.14121 | 0.14955 | 0.1403 | 349,722.00 |
| Apr 19 2024 | 0.14139 | 0.0032 | 2.32% | 0.13828 | 0.14851 | 0.13098 | 532,882.00 |
| Apr 18 2024 | 0.13819 | 0.00449 | 3.36% | 0.13441 | 0.13878 | 0.12825 | 358,720.00 |
| Apr 17 2024 | 0.1337 | -0.01014 | -7.05% | 0.14273 | 0.1434 | 0.13077 | 243,755.00 |
| Apr 16 2024 | 0.14384 | -0.00584 | -3.90% | 0.15001 | 0.15001 | 0.13607 | 594,187.00 |
| Apr 15 2024 | 0.14968 | -0.01139 | -7.07% | 0.15984 | 0.16599 | 0.14321 | 801,871.00 |
| Apr 14 2024 | 0.16107 | 0.00173 | 1.09% | 0.1573 | 0.16209 | 0.14378 | 663,234.00 |
| Apr 13 2024 | 0.15934 | -0.04353 | -21.46% | 0.20665 | 0.27822 | 0.14239 | 744,258.00 |
| Apr 12 2024 | 0.20287 | 0.00378 | 1.90% | 0.199 | 0.22342 | 0.18405 | 855,760.00 |
| Apr 11 2024 | 0.19909 | 0.03815 | 23.70% | 0.16076 | 0.21674 | 0.15845 | 1,116,414.00 |
| Apr 10 2024 | 0.16094 | -0.00264 | -1.61% | 0.16363 | 0.18597 | 0.15738 | 282,151.00 |
| Apr 09 2024 | 0.16358 | -0.00836 | -4.86% | 0.17172 | 0.17391 | 0.16287 | 347,786.00 |
| Apr 08 2024 | 0.17194 | 0.00503 | 3.01% | 0.16723 | 0.17334 | 0.16261 | 121,577.00 |
| Apr 07 2024 | 0.16691 | -0.00049 | -0.29% | 0.1674 | 0.16876 | 0.16574 | 159,969.00 |
| Apr 06 2024 | 0.1674 | 0.00395 | 2.42% | 0.16328 | 0.16804 | 0.16069 | 146,109.00 |
| Apr 05 2024 | 0.16345 | 0.0028 | 1.74% | 0.16115 | 0.16835 | 0.15549 | 286,999.00 |
| Apr 04 2024 | 0.16065 | 0.0045 | 2.88% | 0.15507 | 0.16219 | 0.15142 | 161,765.00 |
| Apr 03 2024 | 0.15615 | -0.00183 | -1.16% | 0.15739 | 0.16046 | 0.15198 | 178,218.00 |
| Apr 02 2024 | 0.15798 | -0.01633 | -9.37% | 0.17377 | 0.17377 | 0.15309 | 371,495.00 |
| Apr 01 2024 | 0.17431 | -0.01039 | -5.63% | 0.18434 | 0.18439 | 0.16865 | 198,195.00 |
| Mar 31 2024 | 0.1847 | 0.00637 | 3.57% | 0.1786 | 0.18807 | 0.17677 | 504,091.00 |
| Mar 30 2024 | 0.17833 | -0.00236 | -1.31% | 0.18077 | 0.18303 | 0.1775 | 143,624.00 |
| Mar 29 2024 | 0.18069 | 0.0039 | 2.21% | 0.17722 | 0.18399 | 0.1766 | 202,126.00 |
| Mar 28 2024 | 0.17679 | -0.00384 | -2.13% | 0.18089 | 0.18089 | 0.1731 | 199,481.00 |
| Mar 27 2024 | 0.18063 | -0.00993 | -5.21% | 0.19109 | 0.19109 | 0.17651 | 240,479.00 |
| Mar 26 2024 | 0.19056 | 0.00997 | 5.52% | 0.18281 | 0.21993 | 0.18023 | 842,941.00 |
| Mar 25 2024 | 0.18059 | 0.01586 | 9.63% | 0.1648 | 0.18145 | 0.16359 | 282,241.00 |
| Mar 24 2024 | 0.16473 | 0.00293 | 1.81% | 0.16052 | 0.16541 | 0.15717 | 232,847.00 |
| Mar 23 2024 | 0.1618 | 0.00293 | 1.84% | 0.1609 | 0.16517 | 0.1577 | 185,569.00 |
| Mar 22 2024 | 0.15887 | -0.00208 | -1.29% | 0.16092 | 0.16294 | 0.1513 | 243,381.00 |
| Mar 21 2024 | 0.16095 | 0.00526 | 3.38% | 0.15707 | 0.17203 | 0.15577 | 378,437.00 |
| Mar 20 2024 | 0.15569 | 0.01784 | 12.94% | 0.13877 | 0.15569 | 0.13443 | 366,662.00 |
| Mar 19 2024 | 0.13785 | -0.01471 | -9.64% | 0.15173 | 0.15412 | 0.13475 | 301,363.00 |
| Mar 18 2024 | 0.15256 | -0.00711 | -4.45% | 0.16029 | 0.16029 | 0.14832 | 245,216.00 |
| Mar 17 2024 | 0.15967 | 0.00374 | 2.40% | 0.15631 | 0.16171 | 0.14713 | 236,601.00 |
| Mar 16 2024 | 0.15593 | -0.01625 | -9.44% | 0.17258 | 0.17818 | 0.15487 | 240,489.00 |
| Mar 15 2024 | 0.17218 | -0.01353 | -7.29% | 0.18609 | 0.18663 | 0.16279 | 201,300.00 |
| Mar 14 2024 | 0.18571 | -0.0043 | -2.26% | 0.19035 | 0.1946 | 0.17506 | 218,313.00 |
| Mar 13 2024 | 0.19001 | 0.0002 | 0.11% | 0.19058 | 0.19466 | 0.1848 | 267,324.00 |
| Mar 12 2024 | 0.18981 | -0.00064 | -0.34% | 0.18994 | 0.19358 | 0.17445 | 621,390.00 |
| Mar 11 2024 | 0.19045 | 0.01289 | 7.26% | 0.17771 | 0.19082 | 0.17004 | 620,618.00 |
| Mar 10 2024 | 0.17756 | -0.00155 | -0.87% | 0.17922 | 0.18303 | 0.17316 | 611,152.00 |
| Mar 09 2024 | 0.17911 | 0.00367 | 2.09% | 0.17625 | 0.17963 | 0.17237 | 412,878.00 |
| Mar 08 2024 | 0.17544 | 0.00124 | 0.71% | 0.17468 | 0.17737 | 0.16753 | 266,205.00 |
| Mar 07 2024 | 0.1742 | 0.00575 | 3.41% | 0.16951 | 0.17571 | 0.16765 | 158,942.00 |
| Mar 06 2024 | 0.16845 | 0.00349 | 2.12% | 0.16452 | 0.16866 | 0.15375 | 189,869.00 |
| Mar 05 2024 | 0.16496 | -0.0138 | -7.72% | 0.17925 | 0.17925 | 0.15742 | 342,059.00 |
| Mar 04 2024 | 0.17876 | 0.00462 | 2.65% | 0.18364 | 0.20339 | 0.17419 | 308,574.00 |
| Mar 03 2024 | 0.17414 | -0.00296 | -1.67% | 0.17778 | 0.18246 | 0.1641 | 204,444.00 |
| Mar 02 2024 | 0.1771 | 0.00625 | 3.66% | 0.17069 | 0.17871 | 0.16888 | 146,996.00 |
| Mar 01 2024 | 0.17085 | 0.01027 | 6.40% | 0.16209 | 0.17115 | 0.16031 | 231,932.00 |
| Feb 29 2024 | 0.16058 | 0.00795 | 5.21% | 0.153 | 0.16387 | 0.15002 | 260,429.00 |
| Feb 28 2024 | 0.15263 | 0.00047 | 0.31% | 0.15289 | 0.15613 | 0.14655 | 275,893.00 |
| Feb 27 2024 | 0.15216 | -0.00088 | -0.58% | 0.15294 | 0.15333 | 0.14885 | 137,495.00 |
| Feb 26 2024 | 0.15304 | 0.00269 | 1.79% | 0.15066 | 0.15349 | 0.14324 | 150,036.00 |
| Feb 25 2024 | 0.15035 | -0.00025 | -0.17% | 0.1507 | 0.15354 | 0.14668 | 132,264.00 |
| Feb 24 2024 | 0.1506 | -0.00279 | -1.82% | 0.15378 | 0.15563 | 0.14889 | 147,872.00 |
| Feb 23 2024 | 0.15339 | 0.00623 | 4.23% | 0.1475 | 0.15765 | 0.1468 | 145,527.00 |
| Feb 22 2024 | 0.14716 | -0.00521 | -3.42% | 0.15135 | 0.15135 | 0.14468 | 132,236.00 |
| Feb 21 2024 | 0.15237 | 0.00385 | 2.59% | 0.14849 | 0.16173 | 0.14756 | 241,130.00 |
