AERGO Chain Historical Data

AERGO Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 0.0672
-6.26%
$ 33.61 million $ 2.01 million
Mar 15, 2025 $ 0.0717
+0.37%
$ 35.85 million $ 3.83 million
Mar 14, 2025 $ 0.0718
+4.76%
$ 35.89 million $ 4.67 million
Mar 13, 2025 $ 0.0685
+0.99%
$ 34.26 million $ 6.08 million
Mar 12, 2025 $ 0.0678
+4.38%
$ 33.92 million $ 5.5 million
Mar 11, 2025 $ 0.065
+3.14%
$ 32.5 million $ 4.8 million
Mar 10, 2025 $ 0.063
-2.94%
$ 31.51 million $ 4.75 million
Mar 9, 2025 $ 0.0649
-9.73%
$ 32.46 million $ 3.4 million
Mar 8, 2025 $ 0.0719
+1.06%
$ 35.96 million $ 4.1 million
Mar 7, 2025 $ 0.0712
-1.40%
$ 35.58 million $ 3.5 million
Mar 6, 2025 $ 0.0722
-2.69%
$ 36.09 million $ 4.52 million
Mar 5, 2025 $ 0.0742
+1.76%
$ 37.08 million $ 6.21 million
Mar 4, 2025 $ 0.0729
-10.81%
$ 36.44 million $ 11.17 million
Mar 3, 2025 $ 0.0817
-14.24%
$ 40.86 million $ 5.94 million
Mar 2, 2025 $ 0.0953
+6.97%
$ 47.64 million $ 5.57 million
Mar 1, 2025 $ 0.0891
+0.71%
$ 44.54 million $ 5.06 million
Feb 28, 2025 $ 0.0884
+0.30%
$ 44.22 million $ 7.41 million
Feb 27, 2025 $ 0.0882
+1.93%
$ 44.09 million $ 4.74 million
Feb 26, 2025 $ 0.0865
-0.24%
$ 43.26 million $ 4.71 million
Feb 25, 2025 $ 0.0867
-0.28%
$ 43.36 million $ 4.09 million
Feb 24, 2025 $ 0.087
-10.19%
$ 43.48 million $ 3.05 million
Feb 23, 2025 $ 0.0968
+2.11%
$ 48.42 million $ 4.47 million
Feb 22, 2025 $ 0.0948
+3.47%
$ 47.4 million $ 2.59 million
Feb 21, 2025 $ 0.0916
-5.15%
$ 45.81 million $ 2.17 million
Feb 20, 2025 $ 0.0966
+6.37%
$ 48.32 million $ 2.12 million
Feb 19, 2025 $ 0.0909
+3.08%
$ 45.43 million $ 1.83 million
Feb 18, 2025 $ 0.0881
-3.57%
$ 44.07 million $ 4.14 million
Feb 17, 2025 $ 0.0914
-0.18%
$ 45.7 million $ 15.41 million
Feb 16, 2025 $ 0.0916
+3.52%
$ 45.78 million $ 9.16 million
Feb 15, 2025 $ 0.0885
-3.24%
$ 44.23 million $ 1.53 million
Feb 14, 2025 $ 0.0914
+0.98%
$ 45.71 million $ 4.39 million
Feb 13, 2025 $ 0.0905
-1.05%
$ 45.26 million $ 2.58 million
Feb 12, 2025 $ 0.0915
+4.38%
$ 45.74 million $ 5.47 million
Feb 11, 2025 $ 0.0876
-1.11%
$ 43.82 million $ 2.53 million
Feb 10, 2025 $ 0.0886
+2.59%
$ 44.31 million $ 5.12 million
Feb 9, 2025 $ 0.0864
+0.08%
$ 43.19 million $ 4.03 million
Feb 8, 2025 $ 0.0863
+6.21%
$ 43.15 million $ 2.23 million
Feb 7, 2025 $ 0.0813
+0.42%
$ 40.63 million $ 3.76 million
Feb 6, 2025 $ 0.0809
-4.17%
$ 40.46 million $ 3.6 million
Feb 5, 2025 $ 0.0844
-1.26%
$ 42.22 million $ 4.56 million
Feb 4, 2025 $ 0.0855
-3.66%
$ 42.75 million $ 6.64 million
Feb 3, 2025 $ 0.0888
+2.79%
$ 44.38 million $ 13.55 million
Feb 2, 2025 $ 0.0863
-12.64%
$ 43.17 million $ 7.48 million
Feb 1, 2025 $ 0.0988
-7.09%
$ 49.42 million $ 2.82 million
Jan 31, 2025 $ 0.106
-0.79%
$ 53.19 million $ 2.9 million
Jan 30, 2025 $ 0.107
+1.57%
$ 53.62 million $ 2.36 million
Jan 29, 2025 $ 0.106
+2.57%
$ 52.79 million $ 3.54 million
Jan 28, 2025 $ 0.103
-4.93%
$ 51.47 million $ 3.05 million
Jan 27, 2025 $ 0.108
-3.68%
$ 54.13 million $ 5.01 million
Jan 26, 2025 $ 0.112
-1.60%
$ 56.2 million $ 2.55 million