AERGO Chain Historical Data

AERGO Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.0928
+2.96%
$ 46.42 million $ 2.1 million
Sep 13, 2023 $ 0.0902
+3.35%
$ 45.08 million $ 1.74 million
Sep 12, 2023 $ 0.0872
+1.13%
$ 43.62 million $ 1.9 million
Sep 11, 2023 $ 0.0863
-4.52%
$ 43.13 million $ 2.57 million
Sep 10, 2023 $ 0.0903
-0.73%
$ 45.17 million $ 1.88 million
Sep 9, 2023 $ 0.091
+0.47%
$ 45.5 million $ 1.22 million
Sep 8, 2023 $ 0.0906
-1.40%
$ 45.29 million $ 2.38 million
Sep 7, 2023 $ 0.0919
-0.29%
$ 45.93 million $ 2.04 million
Sep 6, 2023 $ 0.0921
+1.54%
$ 46.07 million $ 15.75 million
Sep 5, 2023 $ 0.0907
+0.79%
$ 45.37 million $ 1.27 million
Sep 4, 2023 $ 0.09
-1.13%
$ 45.01 million $ 1.48 million
Sep 3, 2023 $ 0.0911
-0.78%
$ 45.53 million $ 1.99 million
Sep 2, 2023 $ 0.0918
+3.31%
$ 45.88 million $ 1.83 million
Sep 1, 2023 $ 0.0888
-1.08%
$ 44.41 million $ 1.46 million
Aug 31, 2023 $ 0.0898
-3.41%
$ 44.89 million $ 1.74 million
Aug 30, 2023 $ 0.093
-1.99%
$ 46.48 million $ 1.25 million
Aug 29, 2023 $ 0.0948
+2.49%
$ 47.42 million $ 2.24 million
Aug 28, 2023 $ 0.0925
-2.94%
$ 46.26 million $ 1.76 million
Aug 27, 2023 $ 0.0953
-1.27%
$ 47.66 million $ 1.27 million
Aug 26, 2023 $ 0.0965
+0.02%
$ 48.27 million $ 1.97 million
Aug 25, 2023 $ 0.0965
+3.05%
$ 48.26 million $ 3.05 million
Aug 24, 2023 $ 0.0937
+0.56%
$ 46.83 million $ 2.24 million
Aug 23, 2023 $ 0.0931
+3.77%
$ 46.57 million $ 1.4 million
Aug 22, 2023 $ 0.0898
-1.91%
$ 44.88 million $ 1.51 million
Aug 21, 2023 $ 0.0915
-1.42%
$ 45.75 million $ 1.63 million
Aug 20, 2023 $ 0.0928
+0.17%
$ 46.41 million $ 1.64 million
Aug 19, 2023 $ 0.0927
+2.10%
$ 46.33 million $ 1.49 million
Aug 18, 2023 $ 0.0907
+1.90%
$ 45.37 million $ 2.62 million
Aug 17, 2023 $ 0.089
-6.98%
$ 44.52 million $ 4.03 million
Aug 16, 2023 $ 0.0957
-8.27%
$ 47.86 million $ 8.58 million
Aug 15, 2023 $ 0.104
-2.62%
$ 52.18 million $ 3.62 million
Aug 14, 2023 $ 0.107
+1.10%
$ 53.58 million $ 2.31 million
Aug 13, 2023 $ 0.106
-1.59%
$ 53 million $ 1.2 million
Aug 12, 2023 $ 0.108
+0.44%
$ 53.85 million $ 1.16 million
Aug 11, 2023 $ 0.107
+0.27%
$ 53.62 million $ 937,597
Aug 10, 2023 $ 0.107
+0.57%
$ 53.47 million $ 2.04 million
Aug 9, 2023 $ 0.106
-1.04%
$ 53.17 million $ 1.51 million
Aug 8, 2023 $ 0.107
+1.49%
$ 53.73 million $ 2.19 million
Aug 7, 2023 $ 0.106
-0.50%
$ 52.94 million $ 1.69 million
Aug 6, 2023 $ 0.106
-0.74%
$ 53.2 million $ 1.53 million
Aug 5, 2023 $ 0.107
-1.08%
$ 53.6 million $ 1.82 million
Aug 4, 2023 $ 0.108
-1.45%
$ 54.19 million $ 1.96 million
Aug 3, 2023 $ 0.11
+0.45%
$ 54.98 million $ 4.11 million
Aug 2, 2023 $ 0.109
-2.79%
$ 54.74 million $ 2.63 million
Aug 1, 2023 $ 0.113
-0.04%
$ 56.31 million $ 3.41 million
Jul 31, 2023 $ 0.113
+2.38%
$ 56.33 million $ 4.27 million
Jul 30, 2023 $ 0.11
-4.96%
$ 55.02 million $ 5.19 million
Jul 29, 2023 $ 0.116
+3.47%
$ 57.89 million $ 3.86 million
Jul 28, 2023 $ 0.112
+3.32%
$ 55.95 million $ 2.76 million
Jul 27, 2023 $ 0.108
-0.49%
$ 54.15 million $ 2.38 million