AERGO Chain Historical Data

AERGO Page 28
Download
Date Close Price change Market cap Trading volume
Aug 11, 2022 $ 0.148
+3.25%
$ 73.82 million $ 13.8 million
Aug 10, 2022 $ 0.143
+4.61%
$ 71.5 million $ 7.76 million
Aug 9, 2022 $ 0.137
-5.61%
$ 68.38 million $ 9.57 million
Aug 8, 2022 $ 0.145
+5.40%
$ 72.43 million $ 6.73 million
Aug 7, 2022 $ 0.137
-0.66%
$ 68.72 million $ 475,525
Aug 6, 2022 $ 0.138
-0.05%
$ 69.2 million $ 3.58 million
Aug 5, 2022 $ 0.138
+2.59%
$ 69.22 million $ 3.03 million
Aug 4, 2022 $ 0.135
-0.25%
$ 67.47 million $ 504,709
Aug 3, 2022 $ 0.135
-1.35%
$ 67.63 million $ 658,702
Aug 2, 2022 $ 0.137
-4.60%
$ 68.56 million $ 2.39 million
Aug 1, 2022 $ 0.144
+6.24%
$ 71.86 million $ 25.77 million
Jul 31, 2022 $ 0.135
+2.97%
$ 67.65 million $ 8.19 million
Jul 30, 2022 $ 0.131
+1.33%
$ 65.7 million $ 2.02 million
Jul 29, 2022 $ 0.13
-0.71%
$ 64.87 million $ 848,555
Jul 28, 2022 $ 0.131
+3.11%
$ 65.33 million $ 5.2 million
Jul 27, 2022 $ 0.127
+6.27%
$ 63.36 million $ 3.56 million
Jul 26, 2022 $ 0.119
-0.94%
$ 59.63 million $ 2.86 million
Jul 25, 2022 $ 0.12
-8.42%
$ 60.14 million $ 993,533
Jul 24, 2022 $ 0.131
-0.50%
$ 65.66 million $ 2.19 million
Jul 23, 2022 $ 0.132
+0.63%
$ 66 million $ 4.3 million
Jul 22, 2022 $ 0.131
-3.06%
$ 65.58 million $ 4.33 million
Jul 21, 2022 $ 0.135
+1.09%
$ 67.65 million $ 8.36 million
Jul 20, 2022 $ 0.134
-2.24%
$ 66.94 million $ 13.95 million
Jul 19, 2022 $ 0.137
+2.81%
$ 68.46 million $ 1.73 million
Jul 18, 2022 $ 0.133
+5.52%
$ 66.59 million $ 6.79 million
Jul 17, 2022 $ 0.126
-3.99%
$ 63.11 million $ 5.48 million
Jul 16, 2022 $ 0.131
+3.23%
$ 65.71 million $ 11.82 million
Jul 15, 2022 $ 0.127
+1.09%
$ 63.69 million $ 5.66 million
Jul 14, 2022 $ 0.126
-0.37%
$ 63 million $ 5.89 million
Jul 13, 2022 $ 0.126
+1.95%
$ 63.23 million $ 11.81 million
Jul 12, 2022 $ 0.124
-7.70%
$ 62.02 million $ 18.59 million
Jul 11, 2022 $ 0.134
-14.58%
$ 67.19 million $ 49.09 million
Jul 10, 2022 $ 0.157
+7.02%
$ 78.66 million $ 337.63 million
Jul 9, 2022 $ 0.147
+9.82%
$ 73.49 million $ 10.37 million
Jul 8, 2022 $ 0.134
+1.88%
$ 66.91 million $ 13.82 million
Jul 7, 2022 $ 0.131
+4.53%
$ 65.68 million $ 10.2 million
Jul 6, 2022 $ 0.126
-0.84%
$ 62.85 million $ 471,268
Jul 5, 2022 $ 0.127
+2.19%
$ 63.41 million $ 791,381
Jul 4, 2022 $ 0.124
+7.55%
$ 62.15 million $ 2.08 million
Jul 3, 2022 $ 0.116
+0.31%
$ 57.81 million $ 538,790
Jul 2, 2022 $ 0.115
+2.90%
$ 57.6 million $ 476,714
Jul 1, 2022 $ 0.112
-1.60%
$ 55.99 million $ 820,139
Jun 30, 2022 $ 0.114
-0.93%
$ 56.91 million $ 1.51 million
Jun 29, 2022 $ 0.115
-3.95%
$ 57.43 million $ 1.74 million
Jun 28, 2022 $ 0.12
-2.03%
$ 59.8 million $ 1.81 million
Jun 27, 2022 $ 0.122
+3.87%
$ 61.04 million $ 945,535
Jun 26, 2022 $ 0.118
-4.90%
$ 58.77 million $ 505,485
Jun 25, 2022 $ 0.124
+0.74%
$ 61.79 million $ 441,722
Jun 24, 2022 $ 0.123
+2.48%
$ 61.34 million $ 751,370
Jun 23, 2022 $ 0.12
+6.51%
$ 59.86 million $ 599,233