AERGO Chain Historical Data

AERGO Page 16
Download
Date Close Price change Market cap Trading volume
Jul 22, 2024 $ 0.0978
-4.17%
$ 48.9 million $ 13.72 million
Jul 21, 2024 $ 0.102
+1.02%
$ 51.05 million $ 4.93 million
Jul 20, 2024 $ 0.101
+1.79%
$ 50.54 million $ 2.62 million
Jul 19, 2024 $ 0.0994
+2.93%
$ 49.68 million $ 8.39 million
Jul 18, 2024 $ 0.0966
-0.32%
$ 48.29 million $ 2.1 million
Jul 17, 2024 $ 0.0969
-0.49%
$ 48.44 million $ 2.59 million
Jul 16, 2024 $ 0.0974
-0.38%
$ 48.68 million $ 2.39 million
Jul 15, 2024 $ 0.0978
+4.29%
$ 48.9 million $ 2.15 million
Jul 14, 2024 $ 0.0939
+1.22%
$ 46.93 million $ 1.72 million
Jul 13, 2024 $ 0.0927
+1.66%
$ 46.36 million $ 1.83 million
Jul 12, 2024 $ 0.0912
+2.67%
$ 45.58 million $ 6.83 million
Jul 11, 2024 $ 0.0888
-2.19%
$ 44.4 million $ 1.8 million
Jul 10, 2024 $ 0.0908
+4.40%
$ 45.39 million $ 1.88 million
Jul 9, 2024 $ 0.087
+3.05%
$ 43.48 million $ 1.47 million
Jul 8, 2024 $ 0.0844
+4.57%
$ 42.19 million $ 5.26 million
Jul 7, 2024 $ 0.0807
-5.66%
$ 40.35 million $ 3.57 million
Jul 6, 2024 $ 0.0856
+6.42%
$ 42.78 million $ 1.35 million
Jul 5, 2024 $ 0.0804
-1.97%
$ 40.2 million $ 4.25 million
Jul 4, 2024 $ 0.082
-7.15%
$ 41 million $ 2.63 million
Jul 3, 2024 $ 0.0883
-2.63%
$ 44.16 million $ 1.43 million
Jul 2, 2024 $ 0.0907
-0.97%
$ 45.35 million $ 1.7 million
Jul 1, 2024 $ 0.0916
-2.47%
$ 45.8 million $ 1.86 million
Jun 30, 2024 $ 0.0939
+3.95%
$ 46.96 million $ 6.98 million
Jun 29, 2024 $ 0.0903
-1.30%
$ 45.17 million $ 1.31 million
Jun 28, 2024 $ 0.0915
-2.61%
$ 45.77 million $ 3.12 million
Jun 27, 2024 $ 0.094
+4.10%
$ 46.99 million $ 3.95 million
Jun 26, 2024 $ 0.0903
-0.26%
$ 45.14 million $ 2.6 million
Jun 25, 2024 $ 0.0905
+4.50%
$ 45.26 million $ 3.03 million
Jun 24, 2024 $ 0.0866
-0.58%
$ 43.31 million $ 2.84 million
Jun 23, 2024 $ 0.0871
-3.75%
$ 43.56 million $ 2.06 million
Jun 22, 2024 $ 0.0905
+3.26%
$ 45.26 million $ 3.49 million
Jun 21, 2024 $ 0.0877
+1.15%
$ 43.83 million $ 2.6 million
Jun 20, 2024 $ 0.0867
+1.97%
$ 43.33 million $ 3.07 million
Jun 19, 2024 $ 0.085
+2.41%
$ 42.45 million $ 4.3 million
Jun 18, 2024 $ 0.083
-4.94%
$ 41.49 million $ 25.47 million
Jun 17, 2024 $ 0.0873
-11.60%
$ 43.64 million $ 9.4 million
Jun 16, 2024 $ 0.0987
-2.17%
$ 49.37 million $ 2.37 million
Jun 15, 2024 $ 0.101
+2.04%
$ 50.46 million $ 1.47 million
Jun 14, 2024 $ 0.0989
-0.82%
$ 49.45 million $ 3.43 million
Jun 13, 2024 $ 0.0997
-3.27%
$ 49.86 million $ 2.39 million
Jun 12, 2024 $ 0.103
+3.47%
$ 51.54 million $ 4.36 million
Jun 11, 2024 $ 0.0996
-5.86%
$ 49.81 million $ 17.85 million
Jun 10, 2024 $ 0.106
-1.98%
$ 52.91 million $ 6.8 million
Jun 9, 2024 $ 0.108
+0.66%
$ 53.98 million $ 4.42 million
Jun 8, 2024 $ 0.107
+0.37%
$ 53.66 million $ 5.24 million
Jun 7, 2024 $ 0.107
-3.60%
$ 53.43 million $ 8.27 million
Jun 6, 2024 $ 0.111
+0.27%
$ 55.43 million $ 4.14 million
Jun 5, 2024 $ 0.111
-2.53%
$ 55.27 million $ 11.74 million
Jun 4, 2024 $ 0.113
-0.83%
$ 56.71 million $ 6.86 million
Jun 3, 2024 $ 0.114
-4.85%
$ 57.18 million $ 4.87 million