AERGO Chain Historical Data

AERGO Page 33
Download
Date Close Price change Market cap Trading volume
Dec 4, 2021 $ 0.318
-17.11%
$ 158.89 million $ 4.75 million
Dec 3, 2021 $ 0.384
-10.08%
$ 191.75 million $ 1.85 million
Dec 2, 2021 $ 0.426
-0.13%
$ 213.1 million $ 2.51 million
Dec 1, 2021 $ 0.425
+6.02%
$ 212.32 million $ 2.5 million
Nov 30, 2021 $ 0.401
-2.26%
$ 200.25 million $ 2.33 million
Nov 29, 2021 $ 0.41
+5.88%
$ 204.88 million $ 1.55 million
Nov 28, 2021 $ 0.387
-2.52%
$ 193.32 million $ 2.04 million
Nov 27, 2021 $ 0.397
+6.37%
$ 198.29 million $ 2.06 million
Nov 26, 2021 $ 0.373
-5.91%
$ 186.51 million $ 5.61 million
Nov 25, 2021 $ 0.396
+8.13%
$ 198.24 million $ 4.06 million
Nov 24, 2021 $ 0.366
+2.59%
$ 183 million $ 1.39 million
Nov 23, 2021 $ 0.357
+7.44%
$ 178.33 million $ 3.06 million
Nov 22, 2021 $ 0.332
-7.78%
$ 165.99 million $ 1.34 million
Nov 21, 2021 $ 0.36
-5.81%
$ 179.92 million $ 2.37 million
Nov 20, 2021 $ 0.381
+3.62%
$ 190.52 million $ 4.31 million
Nov 19, 2021 $ 0.367
+13.16%
$ 183.35 million $ 10.18 million
Nov 18, 2021 $ 0.324
-11.60%
$ 162.09 million $ 48.8 million
Nov 17, 2021 $ 0.358
+4.15%
$ 178.89 million $ 7.34 million
Nov 16, 2021 $ 0.344
+5.22%
$ 171.77 million $ 9.59 million
Nov 15, 2021 $ 0.321
+7.19%
$ 160.52 million $ 2.91 million
Nov 14, 2021 $ 0.299
+0.79%
$ 149.72 million $ 799,949
Nov 13, 2021 $ 0.297
+1.32%
$ 148.55 million $ 535,862
Nov 12, 2021 $ 0.293
-1.93%
$ 146.6 million $ 818,463
Nov 11, 2021 $ 0.299
+1.31%
$ 149.39 million $ 918,423
Nov 10, 2021 $ 0.294
-5.59%
$ 147.2 million $ 1.33 million
Nov 9, 2021 $ 0.312
-1.72%
$ 155.91 million $ 835,440
Nov 8, 2021 $ 0.317
-2.18%
$ 158.63 million $ 1.08 million
Nov 7, 2021 $ 0.324
-1.34%
$ 162.14 million $ 480,441
Nov 6, 2021 $ 0.328
+0.94%
$ 164.16 million $ 937,165
Nov 5, 2021 $ 0.325
-3.22%
$ 162.49 million $ 944,976
Nov 4, 2021 $ 0.337
+4.69%
$ 168.41 million $ 3.16 million
Nov 3, 2021 $ 0.32
-3.05%
$ 159.94 million $ 2.16 million
Nov 2, 2021 $ 0.33
+6.54%
$ 164.76 million $ 2.51 million
Nov 1, 2021 $ 0.309
-2.80%
$ 154.61 million $ 1.17 million
Oct 31, 2021 $ 0.318
+0.57%
$ 159.08 million $ 1.52 million
Oct 30, 2021 $ 0.316
+4.46%
$ 157.78 million $ 1.32 million
Oct 29, 2021 $ 0.302
+3.28%
$ 151.04 million $ 1.29 million
Oct 28, 2021 $ 0.292
+4.32%
$ 146.21 million $ 1.45 million
Oct 27, 2021 $ 0.28
-10.27%
$ 140.08 million $ 2.27 million
Oct 26, 2021 $ 0.312
-0.60%
$ 156.13 million $ 1.45 million
Oct 25, 2021 $ 0.313
+1.88%
$ 156.73 million $ 918,297
Oct 24, 2021 $ 0.308
-3.84%
$ 153.94 million $ 931,041
Oct 23, 2021 $ 0.32
+3.08%
$ 160.2 million $ 2.08 million
Oct 22, 2021 $ 0.311
+3.83%
$ 155.41 million $ 1.13 million
Oct 21, 2021 $ 0.299
-5.15%
$ 149.74 million $ 1.11 million
Oct 20, 2021 $ 0.316
+0.97%
$ 157.87 million $ 1.5 million
Oct 19, 2021 $ 0.311
+6.62%
$ 155.38 million $ 5.82 million
Oct 18, 2021 $ 0.291
-2.57%
$ 145.72 million $ 2.01 million
Oct 17, 2021 $ 0.299
-3.18%
$ 149.32 million $ 1.58 million
Oct 16, 2021 $ 0.308
-0.80%
$ 154.22 million $ 2.99 million