AERGO Chain Historical Data

AERGO Page 12
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.106
+3.44%
$ 52.8 million $ 6.13 million
Oct 17, 2024 $ 0.102
-2.07%
$ 51.05 million $ 4.87 million
Oct 16, 2024 $ 0.104
-1.31%
$ 52.15 million $ 4.17 million
Oct 15, 2024 $ 0.106
-1.61%
$ 52.81 million $ 5.82 million
Oct 14, 2024 $ 0.107
+3.88%
$ 53.66 million $ 4.91 million
Oct 13, 2024 $ 0.103
-1.84%
$ 51.64 million $ 3.59 million
Oct 12, 2024 $ 0.105
+0.65%
$ 52.61 million $ 3.89 million
Oct 11, 2024 $ 0.104
+6.06%
$ 52.22 million $ 6.84 million
Oct 10, 2024 $ 0.0984
-1.07%
$ 49.22 million $ 5.75 million
Oct 9, 2024 $ 0.0993
-5.48%
$ 49.67 million $ 7.22 million
Oct 8, 2024 $ 0.105
-1.38%
$ 52.54 million $ 8.38 million
Oct 7, 2024 $ 0.107
+0.54%
$ 53.28 million $ 10.55 million
Oct 6, 2024 $ 0.106
+4.69%
$ 52.98 million $ 11.4 million
Oct 5, 2024 $ 0.101
+0.23%
$ 50.52 million $ 5.42 million
Oct 4, 2024 $ 0.1
+7.26%
$ 50.23 million $ 5.96 million
Oct 3, 2024 $ 0.0937
-2.89%
$ 46.83 million $ 11.89 million
Oct 2, 2024 $ 0.0964
+0.65%
$ 48.22 million $ 7.12 million
Oct 1, 2024 $ 0.0958
-7.76%
$ 47.92 million $ 9.93 million
Sep 30, 2024 $ 0.104
-7.29%
$ 51.94 million $ 6.57 million
Sep 29, 2024 $ 0.112
+2.64%
$ 56.05 million $ 11.76 million
Sep 28, 2024 $ 0.109
-1.43%
$ 54.59 million $ 3.92 million
Sep 27, 2024 $ 0.111
-0.23%
$ 55.37 million $ 6.03 million
Sep 26, 2024 $ 0.111
+2.54%
$ 55.51 million $ 5.58 million
Sep 25, 2024 $ 0.108
-4.50%
$ 54.09 million $ 7.98 million
Sep 24, 2024 $ 0.113
+3.77%
$ 56.67 million $ 43.64 million
Sep 23, 2024 $ 0.109
-1.81%
$ 54.54 million $ 8.36 million
Sep 22, 2024 $ 0.111
-6.63%
$ 55.6 million $ 14.18 million
Sep 21, 2024 $ 0.119
+12.36%
$ 59.29 million $ 25.13 million
Sep 20, 2024 $ 0.106
+3.89%
$ 52.81 million $ 47.91 million
Sep 19, 2024 $ 0.102
+5.49%
$ 50.81 million $ 11.61 million
Sep 18, 2024 $ 0.0963
-2.07%
$ 48.17 million $ 9.6 million
Sep 17, 2024 $ 0.0984
+4.51%
$ 49.2 million $ 12.31 million
Sep 16, 2024 $ 0.094
-6.19%
$ 47.01 million $ 22.67 million
Sep 15, 2024 $ 0.1
+6.56%
$ 50.11 million $ 20.18 million
Sep 14, 2024 $ 0.0941
-2.69%
$ 47.03 million $ 3.96 million
Sep 13, 2024 $ 0.0967
+0.27%
$ 48.35 million $ 14.3 million
Sep 12, 2024 $ 0.0964
-0.72%
$ 48.2 million $ 14.06 million
Sep 11, 2024 $ 0.097
-5.59%
$ 48.52 million $ 30.14 million
Sep 10, 2024 $ 0.103
+15.83%
$ 51.37 million $ 68.67 million
Sep 9, 2024 $ 0.0886
+3.81%
$ 44.32 million $ 1.81 million
Sep 8, 2024 $ 0.0854
+2.91%
$ 42.71 million $ 1.22 million
Sep 7, 2024 $ 0.083
+1.22%
$ 41.5 million $ 1.08 million
Sep 6, 2024 $ 0.082
-1.55%
$ 41.01 million $ 1.53 million
Sep 5, 2024 $ 0.0833
-1.29%
$ 41.65 million $ 1.46 million
Sep 4, 2024 $ 0.0845
+0.56%
$ 42.23 million $ 5.26 million
Sep 3, 2024 $ 0.084
-4.75%
$ 42.02 million $ 1.31 million
Sep 2, 2024 $ 0.0883
+4.92%
$ 44.14 million $ 1.32 million
Sep 1, 2024 $ 0.0841
-2.24%
$ 42.07 million $ 1.69 million
Aug 31, 2024 $ 0.086
-1.95%
$ 43.01 million $ 991,602
Aug 30, 2024 $ 0.0877
+0.35%
$ 43.87 million $ 1.88 million