AERGO Chain Historical Data

AERGO Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.17
-4.37%
$ 85.18 million $ 22.84 million
May 4, 2025 $ 0.178
-11.05%
$ 89.04 million $ 44.81 million
May 3, 2025 $ 0.2
+20.59%
$ 100.12 million $ 133.96 million
May 2, 2025 $ 0.166
+2.52%
$ 83.03 million $ 25.43 million
May 1, 2025 $ 0.162
-5.11%
$ 80.97 million $ 22.05 million
Apr 30, 2025 $ 0.171
-6.26%
$ 85.33 million $ 31.2 million
Apr 29, 2025 $ 0.182
-7.10%
$ 91.14 million $ 3.7 million
Apr 28, 2025 $ 0.196
+5.68%
$ 98.15 million $ 42.48 million
Apr 27, 2025 $ 0.186
-7.92%
$ 92.88 million $ 17.16 million
Apr 26, 2025 $ 0.202
-5.89%
$ 100.87 million $ 23.09 million
Apr 25, 2025 $ 0.214
-5.54%
$ 107.21 million $ 32.53 million
Apr 24, 2025 $ 0.227
+11.04%
$ 113.5 million $ 69.65 million
Apr 23, 2025 $ 0.204
-10.11%
$ 102.09 million $ 51.02 million
Apr 22, 2025 $ 0.227
-14.33%
$ 113.58 million $ 56.17 million
Apr 21, 2025 $ 0.265
-8.33%
$ 132.53 million $ 81.15 million
Apr 20, 2025 $ 0.289
-6.52%
$ 144.51 million $ 152.58 million
Apr 19, 2025 $ 0.309
-1.21%
$ 154.6 million $ 223.81 million
Apr 18, 2025 $ 0.313
+42.76%
$ 156.28 million $ 90.82 million
Apr 17, 2025 $ 0.219
+54.16%
$ 109.51 million $ 234.98 million
Apr 16, 2025 $ 0.142
-67.50%
$ 70.91 million $ 584.58 million
Apr 15, 2025 $ 0.437
+21.92%
$ 218.3 million $ 171.64 million
Apr 14, 2025 $ 0.358
+21.11%
$ 179.06 million $ 160.56 million
Apr 13, 2025 $ 0.296
+26.88%
$ 147.89 million $ 129.08 million
Apr 12, 2025 $ 0.231
+6.65%
$ 115.61 million $ 62 million
Apr 11, 2025 $ 0.217
-0.93%
$ 108.58 million $ 133.24 million
Apr 10, 2025 $ 0.219
+58.33%
$ 109.62 million $ 128.78 million
Apr 9, 2025 $ 0.138
+7.74%
$ 69.23 million $ 104.63 million
Apr 8, 2025 $ 0.128
+22.43%
$ 64.25 million $ 136.84 million
Apr 7, 2025 $ 0.105
+18.58%
$ 52.48 million $ 84.54 million
Apr 6, 2025 $ 0.0885
+70.22%
$ 44.26 million $ 47.59 million
Apr 5, 2025 $ 0.052
+1.02%
$ 25.99 million $ 919,954
Apr 4, 2025 $ 0.0515
+1.64%
$ 25.73 million $ 1.4 million
Apr 3, 2025 $ 0.0507
+0.66%
$ 25.33 million $ 1.46 million
Apr 2, 2025 $ 0.0503
-11.42%
$ 25.16 million $ 1.48 million
Apr 1, 2025 $ 0.0568
-0.97%
$ 28.4 million $ 1.44 million
Mar 31, 2025 $ 0.0574
-2.29%
$ 28.68 million $ 2.52 million
Mar 30, 2025 $ 0.0587
-0.05%
$ 29.35 million $ 1.11 million
Mar 29, 2025 $ 0.0587
-3.71%
$ 29.36 million $ 1.17 million
Mar 28, 2025 $ 0.061
-7.07%
$ 30.5 million $ 2.23 million
Mar 27, 2025 $ 0.0656
-0.30%
$ 32.81 million $ 3.31 million
Mar 26, 2025 $ 0.0658
+0.20%
$ 32.91 million $ 5.43 million
Mar 25, 2025 $ 0.0657
-0.04%
$ 32.85 million $ 4.18 million
Mar 24, 2025 $ 0.0657
+2.84%
$ 32.85 million $ 4.8 million
Mar 23, 2025 $ 0.0639
-4.21%
$ 31.95 million $ 6.72 million
Mar 22, 2025 $ 0.0667
-2.67%
$ 33.35 million $ 5.94 million
Mar 21, 2025 $ 0.0685
-8.62%
$ 34.26 million $ 15.49 million
Mar 20, 2025 $ 0.075
+1.09%
$ 37.51 million $ 8.39 million
Mar 19, 2025 $ 0.0742
-5.53%
$ 37.11 million $ 14.25 million
Mar 18, 2025 $ 0.0786
+14.59%
$ 39.32 million $ 70.16 million
Mar 17, 2025 $ 0.0687
+2.18%
$ 34.34 million $ 4.86 million