AERGO Chain Historical Data

AERGO Page 33
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 2022 $ 0.224
+10.53%
$ 112 million $ 3.82 million
Mar 13, 2022 $ 0.203
-5.70%
$ 101.32 million $ 1.07 million
Mar 12, 2022 $ 0.215
+0.28%
$ 107.59 million $ 1.36 million
Mar 11, 2022 $ 0.215
-4.81%
$ 107.29 million $ 2.89 million
Mar 10, 2022 $ 0.225
-9.52%
$ 112.63 million $ 2.35 million
Mar 9, 2022 $ 0.249
+0.72%
$ 124.49 million $ 4.88 million
Mar 8, 2022 $ 0.247
+14.92%
$ 123.74 million $ 20.74 million
Mar 7, 2022 $ 0.215
+11.02%
$ 107.66 million $ 6.16 million
Mar 6, 2022 $ 0.194
-4.49%
$ 96.95 million $ 976,591
Mar 5, 2022 $ 0.203
-0.36%
$ 101.56 million $ 747,544
Mar 4, 2022 $ 0.204
+1.21%
$ 101.75 million $ 2.43 million
Mar 3, 2022 $ 0.201
-2.97%
$ 100.54 million $ 965,040
Mar 2, 2022 $ 0.208
-2.55%
$ 103.76 million $ 1.47 million
Mar 1, 2022 $ 0.213
-2.58%
$ 106.48 million $ 1.42 million
Feb 28, 2022 $ 0.218
+4.14%
$ 109.03 million $ 3.29 million
Feb 27, 2022 $ 0.209
-17.83%
$ 104.65 million $ 5.75 million
Feb 26, 2022 $ 0.255
+40.19%
$ 127.4 million $ 17.06 million
Feb 25, 2022 $ 0.181
+10.57%
$ 90.71 million $ 862,416
Feb 24, 2022 $ 0.164
-2.94%
$ 81.89 million $ 1.3 million
Feb 23, 2022 $ 0.169
-0.22%
$ 84.36 million $ 553,321
Feb 22, 2022 $ 0.169
+3.50%
$ 84.47 million $ 732,442
Feb 21, 2022 $ 0.163
-9.37%
$ 81.64 million $ 646,923
Feb 20, 2022 $ 0.18
-5.23%
$ 90.14 million $ 562,251
Feb 19, 2022 $ 0.19
-2.37%
$ 95.02 million $ 493,436
Feb 18, 2022 $ 0.195
-0.19%
$ 97.3 million $ 781,274
Feb 17, 2022 $ 0.195
-8.61%
$ 97.62 million $ 532,787
Feb 16, 2022 $ 0.214
-1.16%
$ 106.85 million $ 662,650
Feb 15, 2022 $ 0.216
+5.55%
$ 108.03 million $ 692,722
Feb 14, 2022 $ 0.204
+0.36%
$ 102.13 million $ 546,442
Feb 13, 2022 $ 0.203
+1.01%
$ 101.73 million $ 427,581
Feb 12, 2022 $ 0.201
-0.81%
$ 100.71 million $ 374,220
Feb 11, 2022 $ 0.203
-6.25%
$ 101.48 million $ 553,650
Feb 10, 2022 $ 0.217
-5.77%
$ 108.34 million $ 471,435
Feb 9, 2022 $ 0.23
+2.00%
$ 114.99 million $ 731,157
Feb 8, 2022 $ 0.225
-1.92%
$ 112.45 million $ 866,459
Feb 7, 2022 $ 0.229
+2.71%
$ 114.57 million $ 372,655
Feb 6, 2022 $ 0.223
+1.26%
$ 111.48 million $ 639,784
Feb 5, 2022 $ 0.22
+3.63%
$ 109.8 million $ 742,322