AERGO Historical Data - AERGOGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
AERGO	AERGOGBP	Crypto	60,520,000	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002499	2.35%	0.108667	0.107661	0.110679

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.111286	0.112012	0.102404	0.106168	0.066734 - 0.202049

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	02:25:06	0.462600	0.108787	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,437.44	13,284.54	AERGO	AERGOEUR	AERGOUSD	AERGOBTC

AERGOGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.115239	0.124608	0.099968	94,328.82	-0.006572	-5.70%
1 Month	0.141617	0.202049	0.099968	153,681.38	-0.03295	-23.27%
3 Months	0.099339	0.202049	0.096498	268,812.89	0.009328	9.39%
6 Months	0.102331	0.202049	0.089559	509,947.86	0.006336	6.19%
1 Year	0.101254	0.202049	0.066734	594,202.42	0.007413	7.32%
3 Years	0.25288	0.395322	0.047855	2,193,744.83	-0.144213	-57.03%
5 Years	0.206478	0.395322	0.011467	2,851,709.57	-0.097811	-47.37%

AERGOGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.107718	0.003598	3.46%	0.104143	0.110322	0.100973	17,764.00
26 Apr 2024	0.10412	-0.001107	-1.05%	0.109408	0.11138	0.099968	7,939.00
25 Apr 2024	0.105228	-0.008884	-7.79%	0.113944	0.118404	0.105228	7,471.00
24 Apr 2024	0.114112	-0.005609	-4.69%	0.121692	0.122445	0.11077	10,051.00
23 Apr 2024	0.11972	0.000521	0.44%	0.120803	0.124608	0.117052	525,231.00
22 Apr 2024	0.119199	-0.000551	-0.46%	0.120803	0.124608	0.116606	80,666.00
21 Apr 2024	0.11975	0.00318	2.73%	0.115239	0.123669	0.114145	11,177.00
20 Apr 2024	0.11657	0.006725	6.12%	0.110551	0.119766	0.105227	79,816.00
19 Apr 2024	0.109845	0.001923	1.78%	0.107103	0.112944	0.102861	16,095.00
18 Apr 2024	0.107921	-0.00642	-5.61%	0.114373	0.115546	0.104264	40,200.00
17 Apr 2024	0.114341	-0.004878	-4.09%	0.119186	0.119814	0.107429	26,518.00
16 Apr 2024	0.119219	-0.01145	-8.76%	0.128966	0.132853	0.116022	554,769.00
15 Apr 2024	0.130669	0.001459	1.13%	0.128966	0.131701	0.117114	92,906.00
14 Apr 2024	0.12921	-0.027924	-17.77%	0.173386	0.202049	0.115036	905,556.00
13 Apr 2024	0.157134	-0.001382	-0.87%	0.15884	0.174757	0.147414	208,950.00
12 Apr 2024	0.158517	0.030883	24.20%	0.126426	0.163185	0.12541	518,314.00
11 Apr 2024	0.127634	-0.002181	-1.68%	0.129819	0.146496	0.126168	62,003.00
10 Apr 2024	0.129815	-0.007464	-5.44%	0.137141	0.137227	0.12837	12,912.00
09 Apr 2024	0.137279	0.006527	4.99%	0.124306	0.137973	0.121053	523,946.00
08 Apr 2024	0.130752	-0.001222	-0.93%	0.131818	0.134246	0.129214	1,801.00
07 Apr 2024	0.131974	0.003295	2.56%	0.133128	0.133334	0.126974	2,033.00
06 Apr 2024	0.128679	0.000967	0.76%	0.127718	0.134735	0.123007	9,623.00
05 Apr 2024	0.127712	0.00381	3.08%	0.124306	0.128894	0.121053	13,044.00
04 Apr 2024	0.123902	-0.001115	-0.89%	0.125	0.128253	0.121348	4,441.00
03 Apr 2024	0.125016	-0.012356	-8.99%	0.139258	0.139278	0.121791	12,158.00
02 Apr 2024	0.137372	-0.008224	-5.65%	0.143868	0.17382	0.134225	540,192.00
01 Apr 2024	0.145596	0.004707	3.34%	0.141016	0.147274	0.139482	9,114.00
31 Mar 2024	0.140889	-0.000751	-0.53%	0.141617	0.145396	0.139397	8,376.00
30 Mar 2024	0.14164	0.002572	1.85%	0.140642	0.146574	0.139613	17,420.00
29 Mar 2024	0.139068	-0.002424	-1.71%	0.141541	0.142086	0.136801	25,848.00
28 Mar 2024	0.141492	-0.00731	-4.91%	0.15015	0.152143	0.1394	64,995.00

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