Aegis Ai Historical Data

AEGIS Page 7
Download
Date Close Price change Market cap Trading volume
Apr 21, 2024 $ 0.157
-5.81%
$ 15.73 million $ 52,046
Apr 20, 2024 $ 0.167
+6.83%
$ 16.69 million $ 142,784
Apr 19, 2024 $ 0.156
+1.80%
$ 15.65 million $ 240,810
Apr 18, 2024 $ 0.154
+4.48%
$ 15.37 million $ 159,476
Apr 17, 2024 $ 0.147
-6.62%
$ 14.7 million $ 175,197
Apr 16, 2024 $ 0.157
-17.78%
$ 15.75 million $ 366,180
Apr 15, 2024 $ 0.191
-6.24%
$ 19.15 million $ 116,385
Apr 14, 2024 $ 0.204
+25.07%
$ 20.43 million $ 349,119
Apr 13, 2024 $ 0.161
-7.27%
$ 16.05 million $ 523,300
Apr 12, 2024 $ 0.173
-22.36%
$ 17.32 million $ 509,799
Apr 11, 2024 $ 0.223
-1.36%
$ 22.31 million $ 552,184
Apr 10, 2024 $ 0.226
-3.17%
$ 22.61 million $ 292,567
Apr 9, 2024 $ 0.233
-8.65%
$ 23.35 million $ 305,510
Apr 8, 2024 $ 0.256
+15.33%
$ 25.58 million $ 389,546
Apr 7, 2024 $ 0.222
-13.95%
$ 22.18 million $ 503,648
Apr 6, 2024 $ 0.258
-12.93%
$ 25.82 million $ 233,166
Apr 5, 2024 $ 0.297
-2.81%
$ 29.68 million $ 371,235
Apr 4, 2024 $ 0.305
-10.44%
$ 30.53 million $ 771,827
Apr 3, 2024 $ 0.341
+23.65%
$ 34.12 million $ 450,093
Apr 2, 2024 $ 0.276
-20.40%
$ 27.64 million $ 332,855
Apr 1, 2024 $ 0.348
+22.20%
$ 34.77 million $ 921,969
Mar 31, 2024 $ 0.283
+9.87%
$ 28.35 million $ 471,287
Mar 30, 2024 $ 0.258
-13.63%
$ 25.8 million $ 368,001
Mar 29, 2024 $ 0.299
-9.12%
$ 29.89 million $ 229,204
Mar 28, 2024 $ 0.329
+24.10%
$ 32.91 million $ 686,525
Mar 27, 2024 $ 0.265
-10.11%
$ 26.49 million $ 715,231
Mar 26, 2024 $ 0.295
-7.60%
$ 29.47 million $ 1.53 million
Mar 25, 2024 $ 0.319
-0.82%
$ 31.86 million $ 869,386
Mar 24, 2024 $ 0.321
-12.15%
$ 32.13 million $ 861,715
Mar 23, 2024 $ 0.367
+16.32%
$ 36.69 million $ 1.06 million
Mar 22, 2024 $ 0.313
-10.51%
$ 31.27 million $ 664,779
Mar 21, 2024 $ 0.349
-21.99%
$ 34.93 million $ 1.12 million
Mar 20, 2024 $ 0.448
+24.18%
$ 44.79 million $ 1.54 million
Mar 19, 2024 $ 0.361
-6.77%
$ 36.15 million $ 1.91 million
Mar 18, 2024 $ 0.388
-12.55%
$ 38.8 million $ 1.82 million
Mar 17, 2024 $ 0.444
+14.04%
$ 44.35 million $ 1.18 million
Mar 16, 2024 $ 0.391
-23.95%
$ 39.09 million $ 2.6 million
Mar 15, 2024 $ 0.519
+41.36%
$ 51.85 million $ 4.71 million
Mar 14, 2024 $ 0.366
+34.70%
$ 36.55 million $ 3.87 million
Mar 13, 2024 $ 0.273
+14.77%
$ 27.28 million $ 4.65 million
Mar 12, 2024 $ 0.24
+85.95%
$ 23.97 million $ 4.12 million
Mar 11, 2024 $ 0.129
-10.30%
$ 12.9 million $ 475,360
Mar 10, 2024 $ 0.144
+24.25%
$ 14.38 million $ 1.19 million
Mar 9, 2024 $ 0.115
+14.92%
$ 11.54 million $ 615,281
Mar 8, 2024 $ 0.101
+12.87%
$ 10.12 million $ 314,776
Mar 7, 2024 $ 0.0895
-8.94%
$ 8.95 million $ 600,438
Mar 6, 2024 $ 0.0979
+1.61%
$ 9.79 million $ 613,930
Mar 5, 2024 $ 0.0966
-13.93%
$ 9.66 million $ 284,390
Mar 4, 2024 $ 0.112
+16.67%
$ 11.21 million $ 529,277
Mar 3, 2024 $ 0.0959
-9.26%
$ 9.59 million $ 1.01 million