Aegis Ai Historical Data

AEGIS Page 8
Download
Date Close Price change Market cap Trading volume
Mar 2, 2024 $ 0.106
-6.07%
$ 10.57 million $ 358,287
Mar 1, 2024 $ 0.113
-4.80%
$ 11.25 million $ 341,761
Feb 29, 2024 $ 0.118
-6.77%
$ 11.84 million $ 590,464
Feb 28, 2024 $ 0.127
-0.85%
$ 12.71 million $ 368,064
Feb 27, 2024 $ 0.131
-0.64%
$ 13.07 million $ 516,285
Feb 26, 2024 $ 0.132
+5.28%
$ 13.15 million $ 737,017
Feb 25, 2024 $ 0.126
-1.87%
$ 12.63 million $ 246,725
Feb 24, 2024 $ 0.129
+6.00%
$ 12.86 million $ 206,836
Feb 23, 2024 $ 0.121
-10.26%
$ 12.14 million $ 684,739
Feb 22, 2024 $ 0.134
+11.60%
$ 13.41 million $ 784,156
Feb 21, 2024 $ 0.12
-22.81%
$ 12.03 million $ 512,499
Feb 20, 2024 $ 0.155
-8.26%
$ 15.5 million $ 969,604
Feb 19, 2024 $ 0.169
+42.16%
$ 16.9 million $ 4.47 million
Feb 18, 2024 $ 0.119
+13.67%
$ 11.87 million $ 342,539
Feb 17, 2024 $ 0.105
+5.28%
$ 10.5 million $ 501,915
Feb 16, 2024 $ 0.0998
+47.68%
$ 9.98 million $ 369,154
Feb 15, 2024 $ 0.0676
+15.96%
$ 6.76 million $ 203,822
Feb 14, 2024 $ 0.0583
-15.89%
$ 5.83 million $ 195,181
Feb 13, 2024 $ 0.0693
-17.36%
$ 6.93 million $ 502,923
Feb 12, 2024 $ 0.0838
+29.34%
$ 8.38 million $ 397,304
Feb 11, 2024 $ 0.0647
+52.40%
$ 6.47 million $ 302,255
Feb 10, 2024 $ 0.0425
+28.41%
$ 4.25 million $ 103,211
Feb 9, 2024 $ 0.0331
-10.09%
$ 3.31 million $ 87,439
Feb 8, 2024 $ 0.0368
+7.19%
$ 3.68 million $ 125,269
Feb 7, 2024 $ 0.0344
-13.83%
$ 3.44 million $ 203,925
Feb 6, 2024 $ 0.0399
-6.05%
$ 3.99 million $ 157,498
Feb 5, 2024 $ 0.0424
+5.91%
$ 4.24 million $ 44,190
Feb 4, 2024 $ 0.0401
-12.02%
$ 4.01 million $ 88,792
Feb 3, 2024 $ 0.0455
+10.27%
$ 4.55 million $ 121,060
Feb 2, 2024 $ 0.0413
+1.89%
$ 4.13 million $ 677,741
Feb 1, 2024 $ 0.0405
-16.69%
$ 4.05 million $ 234,697
Jan 31, 2024 $ 0.0486
-11.61%
$ 4.86 million $ 340,634
Jan 30, 2024 $ 0.055
-15.96%
$ 5.5 million $ 766,914
Jan 29, 2024 $ 0.0662
-9.27%
$ 6.62 million $ 225,282
Jan 28, 2024 $ 0.073
-20.84%
$ 7.3 million $ 216,361
Jan 27, 2024 $ 0.0923
+11.83%
$ 9.23 million $ 169,471
Jan 26, 2024 $ 0.0824
+8.99%
$ 8.24 million $ 92,503
Jan 25, 2024 $ 0.0775
+4.00%
$ 7.75 million $ 122,444
Jan 24, 2024 $ 0.0746
-5.22%
$ 7.46 million $ 146,530
Jan 23, 2024 $ 0.0787
-0.99%
$ 7.87 million $ 251,986
Jan 22, 2024 $ 0.0795
-5.29%
$ 7.95 million $ 729,089
Jan 21, 2024 $ 0.0864
-12.16%
$ 8.64 million $ 394,835
Jan 20, 2024 $ 0.0983
-7.31%
$ 9.83 million $ 265,935
Jan 19, 2024 $ 0.106
-1.97%
$ 10.61 million $ 707,133
Jan 18, 2024 $ 0.108
-15.01%
$ 10.84 million $ 259,118
Jan 17, 2024 $ 0.128
-1.91%
$ 12.8 million $ 477,689
Jan 16, 2024 $ 0.132
+24.37%
$ 13.23 million $ 907,933
Jan 15, 2024 $ 0.106
-12.90%
$ 10.65 million $ 362,049
Jan 14, 2024 $ 0.122
+1.24%
$ 12.25 million $ 230,641
Jan 13, 2024 $ 0.121
+11.38%
$ 12.1 million $ 164,985