Market Cap $3.44T
-1.02%
Volume 24h $276.14B
36.88%
BTC % 59.53%
0.73%
ETH % 8.3%
-4.09%
Coins
31.870
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| May-18 2025 | $0.140487 | $0.13747 | $0.144057 | $0.139745 | $25,644,308 | $67,434,212 |
| May-17 2025 | $0.138939 | $0.138174 | $0.14655 | $0.14655 | $21,302,674 | $66,691,084 |
| May-16 2025 | $0.146993 | $0.146068 | $0.154316 | $0.146068 | $39,841,821 | $70,556,789 |
| May-15 2025 | $0.144089 | $0.141259 | $0.156665 | $0.156665 | $39,175,686 | $69,163,043 |
| May-14 2025 | $0.156135 | $0.156135 | $0.160571 | $0.160571 | $31,465,080 | $74,554,937 |
| May-13 2025 | $0.16058 | $0.156699 | $0.160898 | $0.158783 | $51,876,596 | $76,676,963 |
| May-12 2025 | $0.158033 | $0.15517 | $0.165179 | $0.165179 | $78,625,175 | $75,461,074 |
| May-11 2025 | $0.15721 | $0.155195 | $0.163515 | $0.163515 | $43,244,239 | $75,067,945 |
| May-10 2025 | $0.164336 | $0.159166 | $0.164336 | $0.161647 | $45,711,416 | $78,470,800 |
| May-09 2025 | $0.159055 | $0.156392 | $0.159567 | $0.156778 | $55,101,276 | $75,948,956 |
| May-08 2025 | $0.157379 | $0.149525 | $0.15891 | $0.150024 | $51,279,162 | $75,148,583 |
| May-07 2025 | $0.150768 | $0.149798 | $0.15677 | $0.154605 | $34,538,942 | $71,991,807 |
| May-06 2025 | $0.155691 | $0.153481 | $0.166468 | $0.165218 | $39,774,741 | $74,342,538 |
| May-05 2025 | $0.168782 | $0.166726 | $0.172091 | $0.172091 | $52,236,970 | $80,593,556 |
| May-04 2025 | $0.178266 | $0.176623 | $0.197385 | $0.197385 | $127,888,766 | $85,122,092 |