AERGO Chain Historical Data

AERGO Page 30
Download
Date Close Price change Market cap Trading volume
May 3, 2022 $ 0.201
-1.70%
$ 100.37 million $ 1.08 million
May 2, 2022 $ 0.204
-1.52%
$ 102.13 million $ 876,120
May 1, 2022 $ 0.207
+3.71%
$ 103.75 million $ 1.39 million
Apr 30, 2022 $ 0.2
-11.65%
$ 100.04 million $ 949,636
Apr 29, 2022 $ 0.226
-6.51%
$ 113.23 million $ 799,045
Apr 28, 2022 $ 0.242
+0.75%
$ 121.12 million $ 1.71 million
Apr 27, 2022 $ 0.24
+6.24%
$ 120.22 million $ 2.97 million
Apr 26, 2022 $ 0.226
-7.16%
$ 113.15 million $ 1.03 million
Apr 25, 2022 $ 0.244
-2.20%
$ 121.89 million $ 1.24 million
Apr 24, 2022 $ 0.249
-4.05%
$ 124.63 million $ 1.08 million
Apr 23, 2022 $ 0.259
+1.19%
$ 129.73 million $ 2.33 million
Apr 22, 2022 $ 0.256
+1.82%
$ 128 million $ 2 million
Apr 21, 2022 $ 0.251
+3.57%
$ 125.71 million $ 1.77 million
Apr 20, 2022 $ 0.243
-0.36%
$ 121.38 million $ 2.5 million
Apr 19, 2022 $ 0.244
+3.30%
$ 121.81 million $ 700,076
Apr 18, 2022 $ 0.236
+1.42%
$ 117.85 million $ 1.01 million
Apr 17, 2022 $ 0.232
-4.21%
$ 116.2 million $ 463,825
Apr 16, 2022 $ 0.243
+0.01%
$ 121.32 million $ 531,213
Apr 15, 2022 $ 0.243
+0.11%
$ 121.3 million $ 963,016
Apr 14, 2022 $ 0.242
-2.70%
$ 121.19 million $ 669,109
Apr 13, 2022 $ 0.249
+5.79%
$ 124.55 million $ 1.77 million
Apr 12, 2022 $ 0.235
+9.39%
$ 117.7 million $ 1.49 million
Apr 11, 2022 $ 0.215
-11.61%
$ 107.57 million $ 1.48 million
Apr 10, 2022 $ 0.244
-1.62%
$ 121.84 million $ 728,165
Apr 9, 2022 $ 0.248
+1.98%
$ 123.88 million $ 863,359
Apr 8, 2022 $ 0.243
-4.68%
$ 121.48 million $ 819,041
Apr 7, 2022 $ 0.255
+4.04%
$ 127.44 million $ 1.74 million
Apr 6, 2022 $ 0.245
-10.42%
$ 122.49 million $ 2.39 million
Apr 5, 2022 $ 0.274
-0.48%
$ 136.94 million $ 1.48 million
Apr 4, 2022 $ 0.275
-4.08%
$ 137.6 million $ 1.81 million
Apr 3, 2022 $ 0.287
-2.26%
$ 143.46 million $ 1.31 million
Apr 2, 2022 $ 0.294
+1.33%
$ 146.78 million $ 2 million
Apr 1, 2022 $ 0.29
+1.54%
$ 144.87 million $ 2.24 million
Mar 31, 2022 $ 0.285
-3.94%
$ 142.62 million $ 2.4 million
Mar 30, 2022 $ 0.297
+5.23%
$ 148.46 million $ 13.62 million
Mar 29, 2022 $ 0.282
+7.25%
$ 141.06 million $ 2.19 million
Mar 28, 2022 $ 0.263
-2.22%
$ 131.39 million $ 1.55 million
Mar 27, 2022 $ 0.269
+5.89%
$ 134.37 million $ 4.06 million
Mar 26, 2022 $ 0.254
+6.45%
$ 126.76 million $ 1.17 million
Mar 25, 2022 $ 0.238
-1.36%
$ 119.06 million $ 1.37 million
Mar 24, 2022 $ 0.241
+2.46%
$ 120.71 million $ 3.13 million
Mar 23, 2022 $ 0.236
+0.08%
$ 117.83 million $ 1.14 million
Mar 22, 2022 $ 0.235
+1.90%
$ 117.72 million $ 1.21 million
Mar 21, 2022 $ 0.231
-1.27%
$ 115.51 million $ 1.35 million
Mar 20, 2022 $ 0.234
+1.68%
$ 117.01 million $ 1.25 million
Mar 19, 2022 $ 0.23
+3.03%
$ 115.08 million $ 2.48 million
Mar 18, 2022 $ 0.224
+2.44%
$ 111.81 million $ 1.56 million
Mar 17, 2022 $ 0.218
-0.39%
$ 109.15 million $ 915,925
Mar 16, 2022 $ 0.219
+1.94%
$ 109.64 million $ 1.3 million
Mar 15, 2022 $ 0.215
-3.93%
$ 107.66 million $ 1.5 million