AERGO Chain Historical Data

AERGO Page 27
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 0.126
-1.06%
$ 62.9 million $ 5.87 million
Sep 29, 2022 $ 0.127
-1.81%
$ 63.59 million $ 8.18 million
Sep 28, 2022 $ 0.13
-0.40%
$ 64.77 million $ 9.43 million
Sep 27, 2022 $ 0.13
+2.58%
$ 65.03 million $ 25.27 million
Sep 26, 2022 $ 0.127
-1.15%
$ 63.39 million $ 10.45 million
Sep 25, 2022 $ 0.128
-3.08%
$ 64.13 million $ 7.09 million
Sep 24, 2022 $ 0.132
-0.32%
$ 66.17 million $ 7.36 million
Sep 23, 2022 $ 0.133
-1.96%
$ 66.37 million $ 9.52 million
Sep 22, 2022 $ 0.135
+4.86%
$ 67.69 million $ 14.4 million
Sep 21, 2022 $ 0.129
+1.76%
$ -- $ 56.76 million
Sep 20, 2022 $ 0.127
-4.71%
$ 63.4 million $ 11 million
Sep 19, 2022 $ 0.133
+3.01%
$ 66.54 million $ 10.67 million
Sep 18, 2022 $ 0.129
-11.11%
$ 64.6 million $ 44.98 million
Sep 17, 2022 $ 0.145
-0.28%
$ 72.67 million $ 17.65 million
Sep 16, 2022 $ 0.146
-15.86%
$ 72.88 million $ 30.75 million
Sep 15, 2022 $ 0.173
-15.30%
$ 86.61 million $ 105.07 million
Sep 14, 2022 $ 0.205
+4.28%
$ 102.26 million $ 148.48 million
Sep 13, 2022 $ 0.196
-9.02%
$ 98.02 million $ 43.71 million
Sep 12, 2022 $ 0.215
-17.33%
$ 107.74 million $ 115.6 million
Sep 11, 2022 $ 0.261
+50.16%
$ 130.35 million $ 493.43 million
Sep 10, 2022 $ 0.174
+25.38%
$ 86.84 million $ 66.39 million
Sep 9, 2022 $ 0.138
-14.60%
$ 69.25 million $ 33.05 million
Sep 8, 2022 $ 0.162
+35.88%
$ 81.09 million $ 112.1 million
Sep 7, 2022 $ 0.119
+2.57%
$ 59.69 million $ 2.5 million
Sep 6, 2022 $ 0.116
-5.23%
$ 58.2 million $ 3.19 million
Sep 5, 2022 $ 0.123
-0.12%
$ 61.4 million $ 3.76 million
Sep 4, 2022 $ 0.123
+1.23%
$ 61.48 million $ 1.6 million
Sep 3, 2022 $ 0.121
-0.53%
$ 60.73 million $ 1.51 million
Sep 2, 2022 $ 0.122
-1.20%
$ 61.07 million $ 1.97 million
Sep 1, 2022 $ 0.124
-0.18%
$ 61.81 million $ 5.63 million
Aug 31, 2022 $ 0.124
+0.29%
$ 61.92 million $ 4.58 million
Aug 30, 2022 $ 0.123
+0.40%
$ 61.74 million $ 4.69 million
Aug 29, 2022 $ 0.123
+4.32%
$ 61.48 million $ 4.02 million
Aug 28, 2022 $ 0.118
-1.37%
$ 58.95 million $ 3.12 million
Aug 27, 2022 $ 0.12
-0.70%
$ 59.79 million $ 3.52 million
Aug 26, 2022 $ 0.12
-8.31%
$ 60.21 million $ 5.73 million
Aug 25, 2022 $ 0.131
+5.43%
$ 65.67 million $ 12.66 million
Aug 24, 2022 $ 0.125
+0.56%
$ 62.34 million $ 4.75 million
Aug 23, 2022 $ 0.124
+1.94%
$ 61.98 million $ 4.19 million
Aug 22, 2022 $ 0.122
-1.97%
$ 60.75 million $ 4.11 million
Aug 21, 2022 $ 0.124
+1.47%
$ 61.97 million $ 2.94 million
Aug 20, 2022 $ 0.122
-0.01%
$ 61.06 million $ 2.85 million
Aug 19, 2022 $ 0.122
-10.40%
$ 61.13 million $ 7.21 million
Aug 18, 2022 $ 0.136
-1.23%
$ 68.23 million $ 1.93 million
Aug 17, 2022 $ 0.138
-3.99%
$ 69.12 million $ 4.62 million
Aug 16, 2022 $ 0.144
-1.98%
$ 71.98 million $ 4.12 million
Aug 15, 2022 $ 0.147
-0.60%
$ 73.41 million $ 16.83 million
Aug 14, 2022 $ 0.148
-2.22%
$ 73.86 million $ 4.49 million
Aug 13, 2022 $ 0.151
-2.01%
$ 75.54 million $ 4.13 million
Aug 12, 2022 $ 0.154
+4.40%
$ 77.09 million $ 31.52 million