AERGO Chain Historical Data

AERGO Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.156
-0.48%
$ 78.09 million $ 3.02 million
Dec 22, 2023 $ 0.157
+0.10%
$ 78.46 million $ 4.18 million
Dec 21, 2023 $ 0.157
+1.08%
$ 78.39 million $ 3.49 million
Dec 20, 2023 $ 0.155
+1.49%
$ 77.55 million $ 4.52 million
Dec 19, 2023 $ 0.153
-0.66%
$ 76.42 million $ 3.63 million
Dec 18, 2023 $ 0.154
-3.14%
$ 76.93 million $ 8.79 million
Dec 17, 2023 $ 0.159
+0.42%
$ 79.42 million $ 9.79 million
Dec 16, 2023 $ 0.158
-1.24%
$ 79.09 million $ 6.33 million
Dec 15, 2023 $ 0.16
-2.82%
$ 80.08 million $ 4.04 million
Dec 14, 2023 $ 0.165
+0.45%
$ 82.41 million $ 7.65 million
Dec 13, 2023 $ 0.164
+0.82%
$ 82.04 million $ 9.08 million
Dec 12, 2023 $ 0.163
-1.14%
$ 81.37 million $ 10.94 million
Dec 11, 2023 $ 0.165
-5.33%
$ 82.31 million $ 43.31 million
Dec 10, 2023 $ 0.174
-0.27%
$ 86.95 million $ 9.31 million
Dec 9, 2023 $ 0.174
-0.91%
$ 87.18 million $ 11.73 million
Dec 8, 2023 $ 0.176
+0.34%
$ 87.99 million $ 9.65 million
Dec 7, 2023 $ 0.175
+1.39%
$ 87.68 million $ 14.09 million
Dec 6, 2023 $ 0.173
-1.54%
$ 86.48 million $ 12.99 million
Dec 5, 2023 $ 0.176
-2.02%
$ 87.83 million $ 17.01 million
Dec 4, 2023 $ 0.179
-2.44%
$ 89.64 million $ 25.76 million
Dec 3, 2023 $ 0.184
-5.67%
$ 91.88 million $ 35.13 million
Dec 2, 2023 $ 0.195
-0.50%
$ 97.41 million $ 47.78 million
Dec 1, 2023 $ 0.196
-0.12%
$ 97.9 million $ 56.27 million
Nov 30, 2023 $ 0.196
+3.75%
$ 98.01 million $ 81.37 million
Nov 29, 2023 $ 0.189
+7.09%
$ 94.47 million $ 38.84 million
Nov 28, 2023 $ 0.176
+3.71%
$ 88.22 million $ 13.33 million
Nov 27, 2023 $ 0.17
-3.77%
$ 85.07 million $ 19.83 million
Nov 26, 2023 $ 0.177
-3.13%
$ 88.4 million $ 12.81 million
Nov 25, 2023 $ 0.183
-1.93%
$ 91.26 million $ 17.74 million
Nov 24, 2023 $ 0.186
+7.74%
$ 93.05 million $ 33.41 million
Nov 23, 2023 $ 0.173
+1.42%
$ 86.37 million $ 28.11 million
Nov 22, 2023 $ 0.17
+10.89%
$ 85.16 million $ 39.44 million
Nov 21, 2023 $ 0.154
-13.06%
$ 76.8 million $ 23.66 million
Nov 20, 2023 $ 0.177
+5.01%
$ 88.33 million $ 37.33 million
Nov 19, 2023 $ 0.168
+0.70%
$ 84.12 million $ 22.97 million
Nov 18, 2023 $ 0.167
-6.24%
$ 83.53 million $ 32.1 million
Nov 17, 2023 $ 0.178
-5.10%
$ 89.09 million $ 70.85 million
Nov 16, 2023 $ 0.188
-3.99%
$ 93.88 million $ 140.71 million
Nov 15, 2023 $ 0.196
-11.29%
$ 97.78 million $ 243.53 million
Nov 14, 2023 $ 0.22
+48.07%
$ 110.22 million $ 260.1 million
Nov 13, 2023 $ 0.149
+4.12%
$ 74.44 million $ 17.47 million
Nov 12, 2023 $ 0.143
-0.80%
$ 71.5 million $ 6.15 million
Nov 11, 2023 $ 0.144
-0.74%
$ 72.08 million $ 9.83 million
Nov 10, 2023 $ 0.145
+1.01%
$ 72.61 million $ 8.29 million
Nov 9, 2023 $ 0.144
-2.53%
$ 71.88 million $ 12.62 million
Nov 8, 2023 $ 0.147
+1.66%
$ 73.75 million $ 6.62 million
Nov 7, 2023 $ 0.145
+0.12%
$ 72.54 million $ 9.57 million
Nov 6, 2023 $ 0.145
-1.93%
$ 72.29 million $ 7.69 million
Nov 5, 2023 $ 0.148
-3.76%
$ 73.89 million $ 10.7 million
Nov 4, 2023 $ 0.154
+2.23%
$ 76.78 million $ 10.89 million