AERGO Historical Data - AERGOETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
AERGO (Cryptocurrency:AERGOETH)
AERGO (Cryptocurrency:AERGOETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AERGO	AERGOETH	Crypto	55,002,000	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000032	-0.80%	0.00004	0.00004	0.00004

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00004	0.00004	0.000039	0.00004	0.000028 - 0.000237

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:47:03	102.20	0.00004	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.704875	17,760.90	AERGO	AERGOEUR	AERGOGBP	AERGOBTC

AERGOETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000043	0.000046	0.00004	76,423.58	-0.00000324	-7.55%
1 Month	0.000046	0.00005	0.000028	75,326.71	-0.00000670	-14.44%
3 Months	0.000049	0.000237	0.000028	80,039.46	-0.00000881	-18.16%
6 Months	0.000082	0.000237	0.000028	86,778.72	-0.000042	-51.56%
1 Year	0.000066	0.000237	0.000028	90,562.64	-0.000027	-40.04%
3 Years	0.000096	0.00036	0.000028	77,425.40	-0.000057	-58.74%
5 Years	0.000605	0.000948	0.000028	285,030.03	-0.000565	-93.44%

AERGOETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
20 May 2024	0.00004	-0.00000054	-1.33%	0.000041	0.000041	0.00004	83,630.00
19 May 2024	0.000041	-0.00000085	-2.05%	0.000041	0.000042	0.00004	55,945.00
18 May 2024	0.000041	-0.00000200	-4.61%	0.000042	0.000046	0.000041	85,077.00
17 May 2024	0.000043	0.00000200	4.82%	0.000041	0.000043	0.000041	80,295.00
16 May 2024	0.000041	-0.00000005	-0.12%	0.000042	0.000042	0.000041	81,566.00
15 May 2024	0.000042	-0.00000100	-2.33%	0.000043	0.000043	0.000041	80,958.00
14 May 2024	0.000043	-0.00000400	-8.50%	0.000043	0.000045	0.000043	67,490.00
13 May 2024	0.000047	0.00000500	11.81%	0.000042	0.00005	0.000042	67,696.00
12 May 2024	0.000042	0.00	0.00%	0.000042	0.000043	0.000042	85,708.00
11 May 2024	0.000042	-0.00000033	-0.77%	0.000043	0.000043	0.000042	79,037.00
10 May 2024	0.000043	0.00000049	1.16%	0.000042	0.000043	0.000042	80,771.00
09 May 2024	0.000042	0.00	0.00%	0.000042	0.000043	0.000041	77,103.00
08 May 2024	0.000042	0.00000012	0.29%	0.000042	0.000043	0.000041	74,939.00
07 May 2024	0.000042	-0.00000007	-0.17%	0.000042	0.000042	0.000041	58,457.00
06 May 2024	0.000042	0.00000020	0.48%	0.000042	0.000042	0.000042	80,064.00
05 May 2024	0.000042	-0.00000005	-0.12%	0.000042	0.000043	0.000041	75,476.00
04 May 2024	0.000042	-0.00000014	-0.33%	0.000042	0.000043	0.000028	81,723.00
03 May 2024	0.000042	0.00000031	0.74%	0.000042	0.000042	0.000041	83,314.00
02 May 2024	0.000042	0.00000030	0.72%	0.000042	0.000042	0.000041	84,765.00
01 May 2024	0.000042	0.00000029	0.70%	0.000041	0.000042	0.000041	80,010.00
30 Apr 2024	0.000041	-0.00000016	-0.39%	0.000047	0.000049	0.000041	84,418.00
29 Apr 2024	0.000041	-0.00000079	-1.87%	0.000042	0.000042	0.000041	74,318.00
28 Apr 2024	0.000042	-0.00000056	-1.31%	0.000043	0.000045	0.000042	73,825.00
27 Apr 2024	0.000043	0.00000011	0.26%	0.000043	0.000043	0.000042	73,892.00
26 Apr 2024	0.000043	-0.00000056	-1.30%	0.000043	0.000043	0.000041	69,735.00
25 Apr 2024	0.000043	-0.00000100	-2.24%	0.000045	0.000045	0.000043	55,591.00
24 Apr 2024	0.000045	-0.00000200	-4.28%	0.000047	0.000047	0.000044	77,248.00
23 Apr 2024	0.000047	-0.00000005	-0.11%	0.000046	0.000047	0.000046	56,083.00
22 Apr 2024	0.000047	-0.00000027	-0.57%	0.000047	0.00005	0.000046	70,517.00
21 Apr 2024	0.000047	0.00000078	1.69%	0.000046	0.000054	0.000043	68,135.00

iMetal Resources

Akero Therapeutics

RSE Collection (GM)

Crypto Academy Coin

Exro Technologies

Golden Goliath Resources (PK)

First Trust Dow Jones In...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions