Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AERGOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.097143 | -0.003174 | -3.16% | 0.100033 | 0.100264 | 0.096913 | 451.00 |
| May 10 2024 | 0.100316 | -0.0024 | -2.34% | 0.103009 | 0.106171 | 0.096796 | 7,878.00 |
| May 09 2024 | 0.102716 | -0.000984 | -0.95% | 0.100503 | 0.105469 | 0.09605 | 8,921.00 |
| May 08 2024 | 0.1037 | -0.001312 | -1.25% | 0.105279 | 0.105524 | 0.096585 | 4,574.00 |
| May 07 2024 | 0.105011 | 0.000393 | 0.38% | 0.103237 | 0.107899 | 0.097513 | 3,589.00 |
| May 06 2024 | 0.104618 | -0.000589 | -0.56% | 0.104214 | 0.111633 | 0.095842 | 520,449.00 |
| May 05 2024 | 0.105207 | -0.002677 | -2.48% | 0.106608 | 0.110746 | 0.097969 | 9,073.00 |
| May 04 2024 | 0.107884 | 0.004449 | 4.30% | 0.103264 | 0.110291 | 0.096961 | 1,960.00 |
| May 03 2024 | 0.103435 | 0.000582 | 0.57% | 0.102793 | 0.10718 | 0.09359 | 2,712.00 |
| May 02 2024 | 0.102853 | 0.003113 | 3.12% | 0.102021 | 0.103223 | 0.094702 | 2,881.00 |
| May 01 2024 | 0.099739 | -0.001194 | -1.18% | 0.099033 | 0.102465 | 0.092473 | 47,277.00 |
| Apr 30 2024 | 0.100933 | -0.003252 | -3.12% | 0.104214 | 0.10819 | 0.095842 | 2,550.00 |
| Apr 29 2024 | 0.104185 | -0.00557 | -5.07% | 0.120803 | 0.160643 | 0.100556 | 522,157.00 |
| Apr 28 2024 | 0.109755 | -0.000096 | -0.09% | 0.109651 | 0.111684 | 0.104836 | 1,809.00 |
| Apr 27 2024 | 0.109851 | 0.002133 | 1.98% | 0.111286 | 0.112012 | 0.102404 | 13,563.00 |
| Apr 26 2024 | 0.107718 | 0.003598 | 3.46% | 0.104143 | 0.110322 | 0.100973 | 17,764.00 |
| Apr 25 2024 | 0.10412 | -0.001107 | -1.05% | 0.109408 | 0.11138 | 0.099968 | 7,939.00 |
| Apr 24 2024 | 0.105228 | -0.008884 | -7.79% | 0.113944 | 0.118404 | 0.105228 | 7,471.00 |
| Apr 23 2024 | 0.114112 | -0.005609 | -4.69% | 0.121692 | 0.122445 | 0.11077 | 10,051.00 |
| Apr 22 2024 | 0.11972 | 0.000521 | 0.44% | 0.120803 | 0.124608 | 0.117052 | 525,231.00 |
| Apr 21 2024 | 0.119199 | -0.000551 | -0.46% | 0.120803 | 0.124608 | 0.116606 | 80,666.00 |
| Apr 20 2024 | 0.11975 | 0.00318 | 2.73% | 0.115239 | 0.123669 | 0.114145 | 11,177.00 |
| Apr 19 2024 | 0.11657 | 0.006725 | 6.12% | 0.110551 | 0.119766 | 0.105227 | 79,816.00 |
| Apr 18 2024 | 0.109845 | 0.001923 | 1.78% | 0.107103 | 0.112944 | 0.102861 | 16,095.00 |
| Apr 17 2024 | 0.107921 | -0.00642 | -5.61% | 0.114373 | 0.115546 | 0.104264 | 40,200.00 |
| Apr 16 2024 | 0.114341 | -0.004878 | -4.09% | 0.119186 | 0.119814 | 0.107429 | 26,518.00 |
| Apr 15 2024 | 0.119219 | -0.01145 | -8.76% | 0.128966 | 0.132853 | 0.116022 | 554,769.00 |
| Apr 14 2024 | 0.130669 | 0.001459 | 1.13% | 0.128966 | 0.131701 | 0.117114 | 92,906.00 |
| Apr 13 2024 | 0.12921 | -0.027924 | -17.77% | 0.173386 | 0.202049 | 0.115036 | 905,556.00 |
| Apr 12 2024 | 0.157134 | -0.001382 | -0.87% | 0.15884 | 0.174757 | 0.147414 | 208,950.00 |
| Apr 11 2024 | 0.158517 | 0.030883 | 24.20% | 0.126426 | 0.163185 | 0.12541 | 518,314.00 |
| Apr 10 2024 | 0.127634 | -0.002181 | -1.68% | 0.129819 | 0.146496 | 0.126168 | 62,003.00 |
| Apr 09 2024 | 0.129815 | -0.007464 | -5.44% | 0.137141 | 0.137227 | 0.12837 | 12,912.00 |
| Apr 08 2024 | 0.137279 | 0.006527 | 4.99% | 0.124306 | 0.137973 | 0.121053 | 523,946.00 |
| Apr 07 2024 | 0.130752 | -0.001222 | -0.93% | 0.131818 | 0.134246 | 0.129214 | 1,801.00 |
| Apr 06 2024 | 0.131974 | 0.003295 | 2.56% | 0.133128 | 0.133334 | 0.126974 | 2,033.00 |
| Apr 05 2024 | 0.128679 | 0.000967 | 0.76% | 0.127718 | 0.134735 | 0.123007 | 9,623.00 |
| Apr 04 2024 | 0.127712 | 0.00381 | 3.08% | 0.124306 | 0.128894 | 0.121053 | 13,044.00 |
| Apr 03 2024 | 0.123902 | -0.001115 | -0.89% | 0.125 | 0.128253 | 0.121348 | 4,441.00 |
| Apr 02 2024 | 0.125016 | -0.012356 | -8.99% | 0.139258 | 0.139278 | 0.121791 | 12,158.00 |
| Apr 01 2024 | 0.137372 | -0.008224 | -5.65% | 0.143868 | 0.17382 | 0.134225 | 540,192.00 |
| Mar 31 2024 | 0.145596 | 0.004707 | 3.34% | 0.141016 | 0.147274 | 0.139482 | 9,114.00 |
| Mar 30 2024 | 0.140889 | -0.000751 | -0.53% | 0.141617 | 0.145396 | 0.139397 | 8,376.00 |
| Mar 29 2024 | 0.14164 | 0.002572 | 1.85% | 0.140642 | 0.146574 | 0.139613 | 17,420.00 |
| Mar 28 2024 | 0.139068 | -0.002424 | -1.71% | 0.141541 | 0.142086 | 0.136801 | 25,848.00 |
| Mar 27 2024 | 0.141492 | -0.00731 | -4.91% | 0.15015 | 0.152143 | 0.1394 | 64,995.00 |
| Mar 26 2024 | 0.148802 | 0.008229 | 5.85% | 0.143868 | 0.17382 | 0.143803 | 252,065.00 |
| Mar 25 2024 | 0.140573 | 0.009756 | 7.46% | 0.120896 | 0.141185 | 0.120896 | 536,879.00 |
| Mar 24 2024 | 0.130817 | 0.003131 | 2.45% | 0.127618 | 0.131864 | 0.124865 | 1,435.00 |
| Mar 23 2024 | 0.127686 | 0.001123 | 0.89% | 0.127989 | 0.131647 | 0.125157 | 32,677.00 |
| Mar 22 2024 | 0.126562 | 0.000501 | 0.40% | 0.127849 | 0.128456 | 0.120324 | 11,535.00 |
| Mar 21 2024 | 0.126061 | 0.004519 | 3.72% | 0.120896 | 0.134419 | 0.120896 | 88,791.00 |
| Mar 20 2024 | 0.121543 | 0.014414 | 13.46% | 0.108358 | 0.122883 | 0.105466 | 23,285.00 |
| Mar 19 2024 | 0.107128 | -0.011931 | -10.02% | 0.119017 | 0.120639 | 0.106922 | 37,486.00 |
| Mar 18 2024 | 0.119059 | -0.004496 | -3.64% | 0.136221 | 0.13838 | 0.115956 | 529,090.00 |
| Mar 17 2024 | 0.123555 | 0.002692 | 2.23% | 0.122026 | 0.126459 | 0.115317 | 24,800.00 |
| Mar 16 2024 | 0.120863 | -0.015922 | -11.64% | 0.136221 | 0.13838 | 0.120273 | 34,365.00 |
| Mar 15 2024 | 0.136786 | -0.005395 | -3.79% | 0.142054 | 0.150983 | 0.128793 | 545,321.00 |
| Mar 14 2024 | 0.142181 | -0.00535 | -3.63% | 0.147576 | 0.15052 | 0.137883 | 79,151.00 |
| Mar 13 2024 | 0.147531 | 0.000837 | 0.57% | 0.143913 | 0.152393 | 0.143374 | 82,108.00 |
| Mar 12 2024 | 0.146694 | 0.002815 | 1.96% | 0.142054 | 0.150983 | 0.139944 | 41,019.00 |
| Mar 11 2024 | 0.14388 | 0.008003 | 5.89% | 0.12984 | 0.146859 | 0.127107 | 534,875.00 |
| Mar 10 2024 | 0.135877 | -0.003064 | -2.21% | 0.139473 | 0.140936 | 0.133982 | 41,098.00 |
| Mar 09 2024 | 0.13894 | 0.002899 | 2.13% | 0.136391 | 0.139515 | 0.134371 | 4,928.00 |
| Mar 08 2024 | 0.136042 | -0.00000600 | 0.00% | 0.134824 | 0.140022 | 0.129134 | 54,465.00 |
| Mar 07 2024 | 0.136047 | 0.004445 | 3.38% | 0.131921 | 0.137148 | 0.131164 | 589,024.00 |
| Mar 06 2024 | 0.131602 | 0.001397 | 1.07% | 0.130416 | 0.13277 | 0.121804 | 2,332,070.00 |
| Mar 05 2024 | 0.130205 | -0.010704 | -7.60% | 0.138874 | 0.139261 | 0.11392 | 1,103,947.00 |
| Mar 04 2024 | 0.140908 | 0.003189 | 2.32% | 0.12984 | 0.145356 | 0.127107 | 784,064.00 |
| Mar 03 2024 | 0.137719 | -0.002381 | -1.70% | 0.139883 | 0.141164 | 0.130574 | 365,843.00 |
| Mar 02 2024 | 0.140101 | 0.005329 | 3.95% | 0.133151 | 0.14138 | 0.133151 | 510,339.00 |
| Mar 01 2024 | 0.134771 | 0.007782 | 6.13% | 0.12984 | 0.135672 | 0.127107 | 276,571.00 |
| Feb 29 2024 | 0.126989 | 0.008416 | 7.10% | 0.117567 | 0.129526 | 0.115793 | 737,079.00 |
| Feb 28 2024 | 0.118573 | -0.000926 | -0.77% | 0.119705 | 0.124159 | 0.115692 | 648,686.00 |
| Feb 27 2024 | 0.119499 | -0.000676 | -0.56% | 0.119132 | 0.120244 | 0.112807 | 375,414.00 |
| Feb 26 2024 | 0.120175 | 0.000908 | 0.76% | 0.116952 | 0.120388 | 0.113306 | 703,169.00 |
| Feb 25 2024 | 0.119267 | 0.000672 | 0.57% | 0.120937 | 0.120937 | 0.115717 | 166,901.00 |
| Feb 24 2024 | 0.118595 | -0.002237 | -1.85% | 0.120462 | 0.121485 | 0.117846 | 293,605.00 |
| Feb 23 2024 | 0.120832 | 0.004588 | 3.95% | 0.116952 | 0.123726 | 0.116952 | 382,505.00 |
| Feb 22 2024 | 0.116244 | -0.004488 | -3.72% | 0.119299 | 0.11933 | 0.114719 | 337,065.00 |
| Feb 21 2024 | 0.120732 | 0.002865 | 2.43% | 0.117675 | 0.127557 | 0.117358 | 1,114,545.00 |
| Feb 20 2024 | 0.117867 | 0.004377 | 3.86% | 0.113562 | 0.123405 | 0.111572 | 725,124.00 |
| Feb 19 2024 | 0.11349 | 0.002722 | 2.46% | 0.101323 | 0.114707 | 0.100839 | 666,039.00 |
| Feb 18 2024 | 0.110768 | 0.000265 | 0.24% | 0.109921 | 0.112484 | 0.109371 | 93,055.00 |
| Feb 17 2024 | 0.110503 | 0.002236 | 2.07% | 0.108574 | 0.111847 | 0.107303 | 225,662.00 |
| Feb 16 2024 | 0.108267 | 0.00148 | 1.39% | 0.106682 | 0.109145 | 0.106682 | 148,902.00 |
| Feb 15 2024 | 0.106787 | 0.001239 | 1.17% | 0.106009 | 0.108968 | 0.104335 | 135,152.00 |
| Feb 14 2024 | 0.105548 | 0.001441 | 1.38% | 0.103691 | 0.106497 | 0.103409 | 163,550.00 |
| Feb 13 2024 | 0.104107 | -0.001092 | -1.04% | 0.105617 | 0.105749 | 0.102304 | 166,648.00 |
| Feb 12 2024 | 0.105199 | 0.001653 | 1.60% | 0.101323 | 0.106172 | 0.100839 | 846,158.00 |
| Feb 11 2024 | 0.103547 | 0.001202 | 1.17% | 0.102808 | 0.105257 | 0.100936 | 59,211.00 |
| Feb 10 2024 | 0.102345 | 0.000494 | 0.48% | 0.101703 | 0.103128 | 0.100286 | 95,659.00 |
