Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AERGOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.12521 | -0.00177 | -1.39% | 0.12718 | 0.12904 | 0.1245 | 17,627.00 |
| May 07 2024 | 0.12698 | -0.00221 | -1.71% | 0.1283 | 0.13201 | 0.1269 | 26,068.00 |
| May 06 2024 | 0.12919 | -0.00288 | -2.18% | 0.13179 | 0.13396 | 0.12867 | 34,473.00 |
| May 05 2024 | 0.13207 | 0.00083 | 0.63% | 0.13049 | 0.13417 | 0.12799 | 21,716.00 |
| May 04 2024 | 0.13124 | 0.00093 | 0.71% | 0.13106 | 0.13311 | 0.1286 | 28,512.00 |
| May 03 2024 | 0.13031 | 0.00461 | 3.67% | 0.12599 | 0.13149 | 0.12306 | 40,459.00 |
| May 02 2024 | 0.1257 | 0.0011 | 0.88% | 0.12449 | 0.12726 | 0.11931 | 14,841.00 |
| May 01 2024 | 0.1246 | -0.00047 | -0.38% | 0.1262 | 0.12666 | 0.11639 | 39,435.00 |
| Apr 30 2024 | 0.12507 | -0.00794 | -5.97% | 0.13342 | 0.1375 | 0.121 | 99,754.00 |
| Apr 29 2024 | 0.13301 | -0.00201 | -1.49% | 0.1354 | 0.136 | 0.12893 | 62,685.00 |
| Apr 28 2024 | 0.13502 | -0.00219 | -1.60% | 0.1375 | 0.13972 | 0.13483 | 70,982.00 |
| Apr 27 2024 | 0.13721 | 0.00226 | 1.67% | 0.13827 | 0.1413 | 0.13096 | 156,877.00 |
| Apr 26 2024 | 0.13495 | 0.00108 | 0.81% | 0.1351 | 0.1351 | 0.12879 | 143,688.00 |
| Apr 25 2024 | 0.13387 | -0.00106 | -0.79% | 0.13549 | 0.13642 | 0.12779 | 229,546.00 |
| Apr 24 2024 | 0.13493 | -0.00859 | -5.99% | 0.14343 | 0.14533 | 0.1342 | 214,538.00 |
| Apr 23 2024 | 0.14352 | -0.00529 | -3.55% | 0.14918 | 0.15072 | 0.13955 | 169,450.00 |
| Apr 22 2024 | 0.14881 | 0.00186 | 1.27% | 0.14697 | 0.15024 | 0.14453 | 243,131.00 |
| Apr 21 2024 | 0.14695 | -0.00138 | -0.93% | 0.14801 | 0.15454 | 0.1445 | 294,186.00 |
| Apr 20 2024 | 0.14833 | 0.00618 | 4.35% | 0.14133 | 0.14943 | 0.1402 | 182,468.00 |
| Apr 19 2024 | 0.14215 | 0.00384 | 2.78% | 0.13729 | 0.14886 | 0.13085 | 421,868.00 |
| Apr 18 2024 | 0.13831 | 0.00458 | 3.42% | 0.13475 | 0.13869 | 0.12847 | 162,855.00 |
| Apr 17 2024 | 0.13373 | -0.00984 | -6.85% | 0.14262 | 0.14314 | 0.13085 | 123,407.00 |
| Apr 16 2024 | 0.14357 | -0.00558 | -3.74% | 0.14988 | 0.14988 | 0.13562 | 362,301.00 |
| Apr 15 2024 | 0.14915 | -0.01123 | -7.00% | 0.16111 | 0.16553 | 0.14274 | 563,958.00 |
| Apr 14 2024 | 0.16038 | 0.00193 | 1.22% | 0.15922 | 0.16495 | 0.14283 | 844,342.00 |
| Apr 13 2024 | 0.15845 | -0.04818 | -23.32% | 0.20746 | 0.280 | 0.1451 | 1,127,524.00 |
| Apr 12 2024 | 0.20663 | 0.00603 | 3.01% | 0.20156 | 0.21892 | 0.18178 | 700,586.00 |
| Apr 11 2024 | 0.2006 | 0.03963 | 24.62% | 0.15953 | 0.21746 | 0.15812 | 595,764.00 |
| Apr 10 2024 | 0.16097 | -0.0033 | -2.01% | 0.16327 | 0.18562 | 0.15711 | 167,435.00 |
| Apr 09 2024 | 0.16427 | -0.00762 | -4.43% | 0.17159 | 0.17369 | 0.16293 | 57,490.00 |
| Apr 08 2024 | 0.17189 | 0.0047 | 2.81% | 0.1673 | 0.17339 | 0.16275 | 45,768.00 |
| Apr 07 2024 | 0.16719 | -0.0004 | -0.24% | 0.16624 | 0.16895 | 0.1632 | 39,342.00 |
| Apr 06 2024 | 0.16759 | 0.00439 | 2.69% | 0.16316 | 0.16795 | 0.16077 | 80,113.00 |
| Apr 05 2024 | 0.1632 | 0.00329 | 2.06% | 0.16095 | 0.16783 | 0.15559 | 154,719.00 |
| Apr 04 2024 | 0.15991 | 0.00436 | 2.80% | 0.15334 | 0.16226 | 0.1472 | 32,332.00 |
| Apr 03 2024 | 0.15555 | -0.00248 | -1.57% | 0.15704 | 0.1606 | 0.1518 | 17,284.00 |
| Apr 02 2024 | 0.15803 | -0.01609 | -9.24% | 0.17337 | 0.17337 | 0.1527 | 104,366.00 |
| Apr 01 2024 | 0.17412 | -0.01014 | -5.50% | 0.18337 | 0.18337 | 0.16802 | 225,567.00 |
| Mar 31 2024 | 0.18426 | 0.00641 | 3.60% | 0.17872 | 0.18783 | 0.17679 | 211,721.00 |
| Mar 30 2024 | 0.17785 | -0.00295 | -1.63% | 0.1808 | 0.1829 | 0.1765 | 89,852.00 |
| Mar 29 2024 | 0.1808 | 0.00429 | 2.43% | 0.17719 | 0.18337 | 0.1763 | 161,587.00 |
| Mar 28 2024 | 0.17651 | -0.00382 | -2.12% | 0.1801 | 0.18021 | 0.17231 | 180,767.00 |
| Mar 27 2024 | 0.18033 | -0.01026 | -5.38% | 0.19044 | 0.19044 | 0.17511 | 194,405.00 |
| Mar 26 2024 | 0.19059 | 0.00742 | 4.05% | 0.18032 | 0.2288 | 0.1784 | 619,001.00 |
| Mar 25 2024 | 0.18317 | 0.0182 | 11.03% | 0.16406 | 0.18317 | 0.16406 | 219,145.00 |
| Mar 24 2024 | 0.16497 | 0.00358 | 2.22% | 0.16146 | 0.16559 | 0.15764 | 65,620.00 |
| Mar 23 2024 | 0.16139 | 0.00268 | 1.69% | 0.1614 | 0.1709 | 0.15798 | 91,164.00 |
| Mar 22 2024 | 0.15871 | -0.00239 | -1.48% | 0.15997 | 0.1632 | 0.1512 | 116,636.00 |
| Mar 21 2024 | 0.1611 | 0.00599 | 3.86% | 0.15585 | 0.1723 | 0.1556 | 254,200.00 |
| Mar 20 2024 | 0.15511 | 0.01532 | 10.96% | 0.13877 | 0.15628 | 0.1345 | 187,928.00 |
| Mar 19 2024 | 0.13979 | -0.01241 | -8.15% | 0.1523 | 0.1551 | 0.1344 | 220,493.00 |
| Mar 18 2024 | 0.1522 | -0.0072 | -4.52% | 0.15917 | 0.16005 | 0.14849 | 108,781.00 |
| Mar 17 2024 | 0.1594 | 0.00389 | 2.50% | 0.15649 | 0.16219 | 0.14731 | 151,662.00 |
| Mar 16 2024 | 0.15551 | -0.01717 | -9.94% | 0.17191 | 0.1736 | 0.15393 | 88,293.00 |
| Mar 15 2024 | 0.17268 | -0.0179 | -9.39% | 0.18512 | 0.18641 | 0.1623 | 149,258.00 |
| Mar 14 2024 | 0.19058 | 0.00 | 0.00% | 0.19058 | 0.19058 | 0.19058 | 0.00 |
| Mar 13 2024 | 0.19058 | 0.00028 | 0.15% | 0.19062 | 0.1948 | 0.185 | 123,384.00 |
| Mar 12 2024 | 0.1903 | -0.0007 | -0.37% | 0.18934 | 0.19359 | 0.17423 | 231,656.00 |
| Mar 11 2024 | 0.191 | 0.01327 | 7.47% | 0.17717 | 0.19108 | 0.1701 | 144,916.00 |
| Mar 10 2024 | 0.17773 | -0.00138 | -0.77% | 0.17841 | 0.18289 | 0.1729 | 172,140.00 |
| Mar 09 2024 | 0.17911 | 0.00439 | 2.51% | 0.17527 | 0.1804 | 0.17251 | 298,401.00 |
| Mar 08 2024 | 0.17472 | 0.00101 | 0.58% | 0.17509 | 0.17769 | 0.16772 | 129,128.00 |
| Mar 07 2024 | 0.17371 | 0.0052 | 3.09% | 0.16915 | 0.17579 | 0.1673 | 207,320.00 |
| Mar 06 2024 | 0.16851 | 0.00363 | 2.20% | 0.1648 | 0.16851 | 0.15426 | 149,999.00 |
| Mar 05 2024 | 0.16488 | -0.01383 | -7.74% | 0.1787 | 0.1789 | 0.1574 | 327,517.00 |
| Mar 04 2024 | 0.17871 | 0.00467 | 2.68% | 0.19292 | 0.20166 | 0.174 | 469,299.00 |
| Mar 03 2024 | 0.17404 | -0.0041 | -2.30% | 0.17771 | 0.18295 | 0.16453 | 100,302.00 |
| Mar 02 2024 | 0.17814 | 0.0073 | 4.27% | 0.17127 | 0.1799 | 0.16932 | 132,190.00 |
| Mar 01 2024 | 0.17084 | 0.00849 | 5.23% | 0.1622 | 0.180 | 0.1604 | 198,414.00 |
| Feb 29 2024 | 0.16235 | 0.01026 | 6.75% | 0.15261 | 0.16445 | 0.1499 | 263,243.00 |
| Feb 28 2024 | 0.15209 | 0.00002 | 0.01% | 0.1522 | 0.156 | 0.14583 | 180,399.00 |
| Feb 27 2024 | 0.15207 | -0.00112 | -0.73% | 0.1523 | 0.1534 | 0.1486 | 160,603.00 |
| Feb 26 2024 | 0.15319 | 0.00319 | 2.13% | 0.15003 | 0.15319 | 0.14373 | 58,484.00 |
| Feb 25 2024 | 0.150 | -0.00082 | -0.54% | 0.15058 | 0.1534 | 0.1469 | 57,511.00 |
| Feb 24 2024 | 0.15082 | -0.00298 | -1.94% | 0.15263 | 0.1556 | 0.1492 | 60,432.00 |
| Feb 23 2024 | 0.1538 | 0.00748 | 5.11% | 0.1464 | 0.15768 | 0.1462 | 160,927.00 |
| Feb 22 2024 | 0.14632 | -0.00628 | -4.12% | 0.15235 | 0.15235 | 0.14449 | 103,928.00 |
| Feb 21 2024 | 0.1526 | 0.00439 | 2.96% | 0.1477 | 0.16118 | 0.1474 | 331,048.00 |
| Feb 20 2024 | 0.14821 | 0.00512 | 3.58% | 0.14292 | 0.1561 | 0.1362 | 429,258.00 |
| Feb 19 2024 | 0.14309 | 0.00309 | 2.21% | 0.1395 | 0.14453 | 0.13932 | 159,940.00 |
| Feb 18 2024 | 0.140 | 0.0017 | 1.23% | 0.13859 | 0.1416 | 0.13843 | 97,523.00 |
| Feb 17 2024 | 0.1383 | 0.00153 | 1.12% | 0.13667 | 0.14262 | 0.13585 | 137,005.00 |
| Feb 16 2024 | 0.13677 | 0.00218 | 1.62% | 0.1349 | 0.13971 | 0.1344 | 126,975.00 |
| Feb 15 2024 | 0.13459 | 0.0016 | 1.20% | 0.13281 | 0.13729 | 0.13193 | 173,143.00 |
| Feb 14 2024 | 0.13299 | 0.00249 | 1.91% | 0.13073 | 0.1338 | 0.13041 | 44,329.00 |
| Feb 13 2024 | 0.1305 | -0.0035 | -2.61% | 0.13356 | 0.13389 | 0.12947 | 152,800.00 |
| Feb 12 2024 | 0.134 | 0.00223 | 1.69% | 0.13124 | 0.134 | 0.1297 | 40,465.00 |
| Feb 11 2024 | 0.13177 | 0.00221 | 1.71% | 0.12955 | 0.13309 | 0.1294 | 13,226.00 |
| Feb 10 2024 | 0.12956 | -0.00021 | -0.16% | 0.13004 | 0.131 | 0.1284 | 8,440.00 |
| Feb 09 2024 | 0.12977 | 0.00159 | 1.24% | 0.12799 | 0.13082 | 0.12668 | 30,191.00 |
