AERGO Chain Historical Data

AERGO Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.174
-5.76%
$ 87.07 million $ 13.59 million
Mar 31, 2024 $ 0.185
+3.50%
$ 92.4 million $ 11.78 million
Mar 30, 2024 $ 0.179
-1.26%
$ 89.27 million $ 8.45 million
Mar 29, 2024 $ 0.181
+2.46%
$ 90.42 million $ 15.36 million
Mar 28, 2024 $ 0.176
-2.46%
$ 88.24 million $ 10.31 million
Mar 27, 2024 $ 0.181
-5.29%
$ 90.47 million $ 33.37 million
Mar 26, 2024 $ 0.191
+3.49%
$ 95.52 million $ 243.58 million
Mar 25, 2024 $ 0.185
+11.69%
$ 92.3 million $ 17.22 million
Mar 24, 2024 $ 0.165
+2.83%
$ 82.64 million $ 5.54 million
Mar 23, 2024 $ 0.161
+0.39%
$ 80.37 million $ 6.32 million
Mar 22, 2024 $ 0.16
-0.68%
$ 80.06 million $ 9.23 million
Mar 21, 2024 $ 0.161
+3.26%
$ 80.61 million $ 38.83 million
Mar 20, 2024 $ 0.156
+11.61%
$ 78.06 million $ 10.79 million
Mar 19, 2024 $ 0.14
-7.94%
$ 69.94 million $ 10.51 million
Mar 18, 2024 $ 0.152
-5.31%
$ 75.98 million $ 6.11 million
Mar 17, 2024 $ 0.16
+2.62%
$ 80.24 million $ 8.6 million
Mar 16, 2024 $ 0.156
-9.09%
$ 78.19 million $ 14.11 million
Mar 15, 2024 $ 0.172
-7.77%
$ 86.01 million $ 18.89 million
Mar 14, 2024 $ 0.187
-2.30%
$ 93.26 million $ 26.45 million
Mar 13, 2024 $ 0.191
+0.23%
$ 95.45 million $ 15.55 million
Mar 12, 2024 $ 0.19
+0.14%
$ 95.24 million $ 25.7 million
Mar 11, 2024 $ 0.19
+6.53%
$ 95.1 million $ 19.45 million
Mar 10, 2024 $ 0.179
-0.30%
$ 89.27 million $ 19 million
Mar 9, 2024 $ 0.179
+2.18%
$ 89.53 million $ 9 million
Mar 8, 2024 $ 0.175
+0.17%
$ 87.62 million $ 12.9 million
Mar 7, 2024 $ 0.175
+3.29%
$ 87.47 million $ 14.29 million
Mar 6, 2024 $ 0.169
+2.74%
$ 84.69 million $ 20.88 million
Mar 5, 2024 $ 0.165
-8.02%
$ 82.44 million $ 28.35 million
Mar 4, 2024 $ 0.179
+2.91%
$ 89.62 million $ 131.28 million
Mar 3, 2024 $ 0.174
-2.04%
$ 87.09 million $ 16.96 million
Mar 2, 2024 $ 0.178
+4.14%
$ 88.91 million $ 25 million
Mar 1, 2024 $ 0.171
+5.55%
$ 85.38 million $ 12 million
Feb 29, 2024 $ 0.162
+5.63%
$ 80.89 million $ 19.04 million
Feb 28, 2024 $ 0.153
+0.78%
$ 76.58 million $ 10.75 million
Feb 27, 2024 $ 0.152
-0.61%
$ 75.99 million $ 6.52 million
Feb 26, 2024 $ 0.153
+1.50%
$ 76.46 million $ 7.08 million
Feb 25, 2024 $ 0.151
+0.03%
$ 75.33 million $ 7.09 million
Feb 24, 2024 $ 0.151
-2.12%
$ 75.31 million $ 11.29 million
Feb 23, 2024 $ 0.154
+4.42%
$ 76.94 million $ 22.19 million
Feb 22, 2024 $ 0.147
-3.11%
$ 73.69 million $ 8.81 million
Feb 21, 2024 $ 0.152
+2.14%
$ 76.05 million $ 40.64 million
Feb 20, 2024 $ 0.149
+4.04%
$ 74.46 million $ 26.09 million
Feb 19, 2024 $ 0.143
+2.32%
$ 71.57 million $ 5.01 million
Feb 18, 2024 $ 0.14
+0.71%
$ 69.95 million $ 3.19 million
Feb 17, 2024 $ 0.139
+1.80%
$ 69.46 million $ 7.3 million
Feb 16, 2024 $ 0.136
+1.43%
$ 68.23 million $ 3.35 million
Feb 15, 2024 $ 0.135
+1.19%
$ 67.27 million $ 4.07 million
Feb 14, 2024 $ 0.133
+1.68%
$ 66.48 million $ 1.96 million
Feb 13, 2024 $ 0.131
-2.02%
$ 65.38 million $ 2.47 million
Feb 12, 2024 $ 0.133
+1.05%
$ 66.73 million $ 2.15 million