Market Cap $2.42T
5.71%
Volume 24h $168.56B
24.97%
BTC % 52.25%
0.11%
ETH % 13.76%
0.07%
Coins
28.570
+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 |
|---|---|---|---|---|---|---|
| Aug-22 2024 | $0.095889 | $0.09553 | $0.09802 | $0.097383 | $2,044,561 | $42,670,760 |
| Aug-21 2024 | $0.097055 | $0.093509 | $0.098493 | $0.094991 | $2,632,808 | $43,189,752 |
| Aug-20 2024 | $0.094674 | $0.09287 | $0.095974 | $0.094681 | $3,144,985 | $42,130,230 |
| Aug-19 2024 | $0.094182 | $0.087314 | $0.095842 | $0.087314 | $7,329,933 | $41,911,216 |
| Aug-18 2024 | $0.088699 | $0.086559 | $0.089797 | $0.08835 | $1,080,071 | $39,471,273 |
| Aug-17 2024 | $0.088498 | $0.086413 | $0.088511 | $0.086484 | $917,641 | $39,381,955 |
| Aug-16 2024 | $0.086298 | $0.085407 | $0.088008 | $0.088008 | $1,923,133 | $38,402,874 |
| Aug-15 2024 | $0.088052 | $0.087514 | $0.093519 | $0.091124 | $2,615,050 | $39,183,357 |
| Aug-14 2024 | $0.091681 | $0.088402 | $0.091681 | $0.089416 | $2,029,722 | $40,798,260 |
| Aug-13 2024 | $0.090067 | $0.086477 | $0.090288 | $0.089012 | $1,717,508 | $40,079,882 |
| Aug-12 2024 | $0.088108 | $0.084251 | $0.089375 | $0.087535 | $3,469,099 | $39,208,249 |
| Aug-11 2024 | $0.087911 | $0.087911 | $0.095684 | $0.091529 | $9,769,410 | $39,120,572 |
| Aug-10 2024 | $0.09163 | $0.089494 | $0.092003 | $0.089494 | $2,051,649 | $40,775,482 |
| Aug-09 2024 | $0.088868 | $0.086683 | $0.091679 | $0.088123 | $5,688,891 | $39,546,434 |
| Aug-08 2024 | $0.088052 | $0.079765 | $0.088052 | $0.079765 | $6,412,427 | $39,183,289 |