AERGO Chain Historical Data

AERGO Page 29
Download
Date Close Price change Market cap Trading volume
Jun 22, 2022 $ 0.112
-2.75%
$ 56.21 million $ 716,590
Jun 21, 2022 $ 0.116
+3.43%
$ 57.79 million $ 792,833
Jun 20, 2022 $ 0.112
+0.49%
$ 55.88 million $ 602,272
Jun 19, 2022 $ 0.111
+6.39%
$ 55.61 million $ 621,515
Jun 18, 2022 $ 0.105
-6.33%
$ 52.27 million $ 779,772
Jun 17, 2022 $ 0.111
+8.00%
$ 55.7 million $ 1.02 million
Jun 16, 2022 $ 0.102
-6.40%
$ 51.23 million $ 1.03 million
Jun 15, 2022 $ 0.109
+6.84%
$ 54.73 million $ 968,681
Jun 14, 2022 $ 0.102
+0.81%
$ 51.07 million $ 1.37 million
Jun 13, 2022 $ 0.101
-15.81%
$ 50.65 million $ 1.63 million
Jun 12, 2022 $ 0.12
-9.31%
$ 60.15 million $ 698,033
Jun 11, 2022 $ 0.133
-6.77%
$ 66.33 million $ 590,225
Jun 10, 2022 $ 0.142
-8.85%
$ 71.14 million $ 606,348
Jun 9, 2022 $ 0.156
-1.68%
$ 78.05 million $ 504,007
Jun 8, 2022 $ 0.159
-2.71%
$ 79.38 million $ 549,403
Jun 7, 2022 $ 0.163
-4.49%
$ 81.6 million $ 611,431
Jun 6, 2022 $ 0.171
+0.37%
$ 85.43 million $ 695,310
Jun 5, 2022 $ 0.166
+2.93%
$ 82.78 million $ 441,601
Jun 4, 2022 $ 0.161
-1.32%
$ 80.5 million $ 369,884
Jun 3, 2022 $ 0.163
-5.83%
$ 81.57 million $ 634,767
Jun 2, 2022 $ 0.173
+9.82%
$ 86.62 million $ 1.66 million
Jun 1, 2022 $ 0.158
+0.79%
$ 78.81 million $ 1.08 million
May 31, 2022 $ 0.156
-0.50%
$ 78.19 million $ 832,311
May 30, 2022 $ 0.157
+7.37%
$ 78.53 million $ 413,160
May 29, 2022 $ 0.146
+3.31%
$ 73.14 million $ 339,314
May 28, 2022 $ 0.142
+0.81%
$ 70.84 million $ 505,379
May 27, 2022 $ 0.141
-0.59%
$ 70.28 million $ 1.28 million
May 26, 2022 $ 0.141
-3.92%
$ 70.7 million $ 736,151
May 25, 2022 $ 0.147
+0.00%
$ 73.59 million $ 649,350
May 24, 2022 $ 0.147
+2.21%
$ 73.59 million $ 1.63 million
May 23, 2022 $ 0.144
-7.09%
$ 72.01 million $ 920,459
May 22, 2022 $ 0.155
+8.04%
$ 77.51 million $ 1.25 million
May 21, 2022 $ 0.143
+4.84%
$ 71.75 million $ 431,145
May 20, 2022 $ 0.137
-3.29%
$ 68.42 million $ 696,140
May 19, 2022 $ 0.141
+8.05%
$ 70.74 million $ 1.5 million
May 18, 2022 $ 0.131
-13.79%
$ 65.47 million $ 1.02 million
May 17, 2022 $ 0.152
+4.52%
$ 75.94 million $ 796,039
May 16, 2022 $ 0.145
-0.72%
$ 72.66 million $ 1.73 million
May 15, 2022 $ 0.146
+6.38%
$ 73.18 million $ 1.39 million
May 14, 2022 $ 0.138
+12.65%
$ 68.79 million $ 3.98 million
May 13, 2022 $ 0.122
+13.89%
$ 61.05 million $ 2.23 million
May 12, 2022 $ 0.107
-9.87%
$ 53.59 million $ 3.7 million
May 11, 2022 $ 0.119
-22.52%
$ 59.53 million $ 4.28 million
May 10, 2022 $ 0.154
+7.34%
$ 76.83 million $ 2.84 million
May 9, 2022 $ 0.143
-19.61%
$ 71.66 million $ 2.05 million
May 8, 2022 $ 0.178
-5.38%
$ 89.12 million $ 1.09 million
May 7, 2022 $ 0.188
-4.69%
$ 94.19 million $ 1.07 million
May 6, 2022 $ 0.198
-0.48%
$ 98.85 million $ 822,966
May 5, 2022 $ 0.199
-10.49%
$ 99.33 million $ 1.26 million
May 4, 2022 $ 0.222
+10.47%
$ 110.95 million $ 1.32 million