AERGO Chain Historical Data

AERGO Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.148
+0.01%
$ 73.93 million $ 15.12 million
Dec 5, 2024 $ 0.148
-4.76%
$ 73.99 million $ 17.28 million
Dec 4, 2024 $ 0.155
+3.45%
$ 77.6 million $ 22.33 million
Dec 3, 2024 $ 0.15
+2.01%
$ 75.01 million $ 27.98 million
Dec 2, 2024 $ 0.147
-1.88%
$ 73.54 million $ 17.46 million
Dec 1, 2024 $ 0.15
+0.85%
$ 74.94 million $ 13.19 million
Nov 30, 2024 $ 0.149
-0.57%
$ 74.31 million $ 10.78 million
Nov 29, 2024 $ 0.15
+3.19%
$ 74.78 million $ 10.97 million
Nov 28, 2024 $ 0.145
-0.72%
$ 72.47 million $ 12.86 million
Nov 27, 2024 $ 0.146
+3.52%
$ 73 million $ 20.55 million
Nov 26, 2024 $ 0.141
+7.27%
$ 70.52 million $ 33.53 million
Nov 25, 2024 $ 0.132
+1.43%
$ 65.75 million $ 21.57 million
Nov 24, 2024 $ 0.13
+4.08%
$ 64.81 million $ 18.45 million
Nov 23, 2024 $ 0.125
+3.09%
$ 62.29 million $ 12.92 million
Nov 22, 2024 $ 0.121
+3.15%
$ 60.43 million $ 11.04 million
Nov 21, 2024 $ 0.117
+3.26%
$ 58.59 million $ 6.31 million
Nov 20, 2024 $ 0.113
-7.37%
$ 56.73 million $ 10.95 million
Nov 19, 2024 $ 0.123
+3.69%
$ 61.25 million $ 11.29 million
Nov 18, 2024 $ 0.118
+7.50%
$ 59.05 million $ 8.51 million
Nov 17, 2024 $ 0.11
-6.05%
$ 54.93 million $ 10.27 million
Nov 16, 2024 $ 0.117
+6.51%
$ 58.46 million $ 9.12 million
Nov 15, 2024 $ 0.11
+4.17%
$ 54.86 million $ 20.29 million
Nov 14, 2024 $ 0.105
-4.99%
$ 52.6 million $ 14.26 million
Nov 13, 2024 $ 0.111
-1.58%
$ 55.37 million $ 16.18 million
Nov 12, 2024 $ 0.113
-4.49%
$ 56.26 million $ 92.33 million
Nov 11, 2024 $ 0.114
+4.42%
$ 57.08 million $ 15.28 million
Nov 10, 2024 $ 0.109
+3.89%
$ 54.67 million $ 12.49 million
Nov 9, 2024 $ 0.105
+2.11%
$ 52.62 million $ 5.39 million
Nov 8, 2024 $ 0.103
+0.57%
$ 51.54 million $ 7.16 million
Nov 7, 2024 $ 0.103
+3.32%
$ 51.25 million $ 5.36 million
Nov 6, 2024 $ 0.0992
+7.89%
$ 49.61 million $ 5.03 million
Nov 5, 2024 $ 0.0919
+3.59%
$ 45.97 million $ 2.14 million
Nov 4, 2024 $ 0.0887
-1.42%
$ 44.37 million $ 2.89 million
Nov 3, 2024 $ 0.09
-2.26%
$ 45 million $ 3.51 million
Nov 2, 2024 $ 0.0921
-2.25%
$ 46.04 million $ 6.44 million
Nov 1, 2024 $ 0.0942
-0.49%
$ 47.11 million $ 24.63 million
Oct 31, 2024 $ 0.0947
-4.85%
$ 47.35 million $ 5.01 million
Oct 30, 2024 $ 0.0995
-3.68%
$ 49.76 million $ 7.1 million
Oct 29, 2024 $ 0.103
+5.83%
$ 51.66 million $ 16.23 million
Oct 28, 2024 $ 0.0976
+2.15%
$ 48.82 million $ 13.65 million
Oct 27, 2024 $ 0.0956
+1.34%
$ 47.79 million $ 2.71 million
Oct 26, 2024 $ 0.0943
+1.87%
$ 47.16 million $ 6.09 million
Oct 25, 2024 $ 0.0926
-9.28%
$ 46.29 million $ 6.63 million
Oct 24, 2024 $ 0.102
+0.81%
$ 51.02 million $ 5.68 million
Oct 23, 2024 $ 0.101
-4.37%
$ 50.62 million $ 6.31 million
Oct 22, 2024 $ 0.106
-1.26%
$ 52.93 million $ 8 million
Oct 21, 2024 $ 0.107
-0.72%
$ 53.59 million $ 8.13 million
Oct 20, 2024 $ 0.108
+1.98%
$ 53.98 million $ 5.54 million
Oct 19, 2024 $ 0.106
+0.25%
$ 52.93 million $ 5.93 million
Oct 18, 2024 $ 0.106
+3.44%
$ 52.8 million $ 6.13 million