Aegis Ai Historical Data

AEGIS Page 9
Download
Date Close Price change Market cap Trading volume
Jan 12, 2024 $ 0.107
-20.84%
$ 10.67 million $ 385,637
Jan 11, 2024 $ 0.135
-10.91%
$ 13.48 million $ 194,731
Jan 10, 2024 $ 0.152
+12.54%
$ 15.15 million $ 653,323
Jan 9, 2024 $ 0.134
-12.96%
$ 13.41 million $ 309,034
Jan 8, 2024 $ 0.154
-4.48%
$ 15.41 million $ 466,763
Jan 7, 2024 $ 0.161
+13.83%
$ 16.12 million $ 520,767
Jan 6, 2024 $ 0.142
+11.74%
$ 14.16 million $ 436,855
Jan 5, 2024 $ 0.127
-1.71%
$ 12.66 million $ 621,836
Jan 4, 2024 $ 0.129
-4.65%
$ 12.89 million $ 343,357
Jan 3, 2024 $ 0.135
-13.65%
$ 13.52 million $ 536,266
Jan 2, 2024 $ 0.156
+1.46%
$ 15.65 million $ 929,310
Jan 1, 2024 $ 0.154
-1.17%
$ 15.41 million $ 134,329
Dec 31, 2023 $ 0.156
+6.45%
$ 15.59 million $ 206,169
Dec 30, 2023 $ 0.147
-0.58%
$ 14.66 million $ 242,541
Dec 29, 2023 $ 0.147
-8.34%
$ 14.73 million $ 323,042
Dec 28, 2023 $ 0.161
-3.67%
$ 16.09 million $ 737,859
Dec 27, 2023 $ 0.167
+9.23%
$ 16.69 million $ 859,932
Dec 26, 2023 $ 0.152
-11.22%
$ 15.19 million $ 488,379
Dec 25, 2023 $ 0.171
+0.00%
$ 17.11 million $ 404,253
Dec 24, 2023 $ 0.172
-2.57%
$ 17.23 million $ 260,241
Dec 23, 2023 $ 0.18
-17.48%
$ 17.99 million $ 476,783
Dec 22, 2023 $ 0.218
+11.27%
$ 21.82 million $ 479,779
Dec 21, 2023 $ 0.195
+0.66%
$ 19.54 million $ 705,493
Dec 20, 2023 $ 0.191
-14.73%
$ 19.11 million $ 869,809
Dec 19, 2023 $ 0.224
-5.83%
$ 22.41 million $ 1.82 million
Dec 18, 2023 $ 0.236
+47.59%
$ 23.61 million $ 3.61 million
Dec 17, 2023 $ 0.16
+1.42%
$ 16 million $ 643,309
Dec 16, 2023 $ 0.158
-2.47%
$ 15.76 million $ 998,249
Dec 15, 2023 $ 0.162
-11.47%
$ 16.17 million $ 724,269
Dec 14, 2023 $ 0.185
+10.71%
$ 18.47 million $ 724,414
Dec 13, 2023 $ 0.167
-7.99%
$ 16.68 million $ 1.21 million
Dec 12, 2023 $ 0.182
-12.95%
$ 18.18 million $ 1.4 million
Dec 11, 2023 $ 0.209
+34.93%
$ 20.88 million $ 4.32 million
Dec 10, 2023 $ 0.154
-5.69%
$ 15.43 million $ 756,250
Dec 9, 2023 $ 0.163
-7.62%
$ 16.34 million $ 509,886
Dec 8, 2023 $ 0.176
-3.66%
$ 17.61 million $ 1.19 million
Dec 7, 2023 $ 0.182
+9.91%
$ 18.2 million $ 1.17 million
Dec 6, 2023 $ 0.166
+4.24%
$ 16.56 million $ 1.09 million
Dec 5, 2023 $ 0.159
-5.18%
$ 15.9 million $ 1.08 million
Dec 4, 2023 $ 0.169
+4.89%
$ 16.88 million $ 1.03 million
Dec 3, 2023 $ 0.16
-11.70%
$ 15.96 million $ 705,200
Dec 2, 2023 $ 0.181
-6.64%
$ 18.07 million $ 1.15 million
Dec 1, 2023 $ 0.193
+10.01%
$ 19.34 million $ 1.51 million
Nov 30, 2023 $ 0.18
+17.12%
$ 18 million $ 2.2 million
Nov 29, 2023 $ 0.153
+35.22%
$ 15.32 million $ 1.4 million
Nov 28, 2023 $ 0.113
+10.19%
$ 11.34 million $ 818,839
Nov 27, 2023 $ 0.106
-16.77%
$ 10.61 million $ 850,138
Nov 26, 2023 $ 0.128
-9.79%
$ 12.81 million $ 1.39 million
Nov 25, 2023 $ 0.142
+8.50%
$ 14.16 million $ 2.17 million
Nov 24, 2023 $ 0.127
+55.78%
$ 12.71 million $ 1.87 million