Market Cap $2.32T
-4.04%
Volume 24h $204.86B
27.36%
BTC % 53.05%
1.41%
ETH % 13.04%
0%
Coins
28.951
+12
Exchanges
885
Last update
2 Minutes ago
Aergo (AERGO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-30 2024 | $0.104451 | $0.104353 | $0.11113 | $0.11113 | $6,506,019 | $48,569,947 |
| Sep-29 2024 | $0.110757 | $0.10874 | $0.112614 | $0.10974 | $11,698,718 | $51,502,315 |
| Sep-28 2024 | $0.108907 | $0.107576 | $0.111557 | $0.110434 | $3,961,616 | $50,641,843 |
| Sep-27 2024 | $0.111474 | $0.109088 | $0.112469 | $0.110175 | $5,991,280 | $51,835,766 |
| Sep-26 2024 | $0.110834 | $0.105921 | $0.110834 | $0.10809 | $5,491,832 | $51,538,108 |
| Sep-25 2024 | $0.108587 | $0.10747 | $0.111887 | $0.111887 | $7,942,666 | $48,321,423 |
| Sep-24 2024 | $0.112702 | $0.111095 | $0.117907 | $0.117907 | $44,008,430 | $50,152,426 |
| Sep-23 2024 | $0.10827 | $0.108012 | $0.1112 | $0.108012 | $9,031,068 | $48,180,152 |
| Sep-22 2024 | $0.109652 | $0.10777 | $0.114224 | $0.114224 | $16,846,966 | $48,795,461 |
| Sep-21 2024 | $0.114155 | $0.105307 | $0.114155 | $0.105307 | $21,608,495 | $50,799,166 |
| Sep-20 2024 | $0.104167 | $0.102433 | $0.1153 | $0.102707 | $48,036,455 | $46,354,449 |
| Sep-19 2024 | $0.101199 | $0.095152 | $0.102488 | $0.096517 | $11,108,318 | $45,033,893 |
| Sep-18 2024 | $0.095202 | $0.091187 | $0.098994 | $0.098503 | $9,453,276 | $42,365,196 |
| Sep-17 2024 | $0.097321 | $0.093829 | $0.099206 | $0.099206 | $11,768,595 | $43,307,870 |
| Sep-16 2024 | $0.0922 | $0.091403 | $0.106302 | $0.106302 | $22,860,343 | $41,029,101 |