Market Cap $3.29T
-1.23%
Volume 24h $274.52B
18.86%
BTC % 61.15%
-0.13%
ETH % 8.25%
0.24%
Coins
32.215
+4
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.108248 | $0.10482 | $0.122028 | $0.11861 | $74,081,602 | $52,500,546 |
| Jun-21 2025 | $0.122719 | $0.122719 | $0.149927 | $0.1322 | $219,927,333 | $59,518,968 |
| Jun-20 2025 | $0.131872 | $0.100284 | $0.136603 | $0.102285 | $163,639,846 | $63,298,781 |
| Jun-19 2025 | $0.102516 | $0.097895 | $0.102516 | $0.099535 | $8,900,461 | $49,207,948 |
| Jun-18 2025 | $0.099937 | $0.097385 | $0.101385 | $0.101123 | $11,702,747 | $47,970,046 |
| Jun-17 2025 | $0.100909 | $0.099849 | $0.106058 | $0.105015 | $13,817,942 | $48,436,795 |
| Jun-16 2025 | $0.108213 | $0.10415 | $0.108526 | $0.106807 | $12,342,541 | $51,942,706 |
| Jun-15 2025 | $0.107523 | $0.106171 | $0.107949 | $0.107808 | $7,211,724 | $51,611,413 |
| Jun-14 2025 | $0.109511 | $0.107809 | $0.112078 | $0.110525 | $13,511,213 | $52,565,310 |
| Jun-13 2025 | $0.108853 | $0.105998 | $0.110129 | $0.110129 | $23,615,253 | $52,249,557 |
| Jun-12 2025 | $0.115926 | $0.114908 | $0.122856 | $0.118751 | $50,454,215 | $55,644,917 |
| Jun-11 2025 | $0.115098 | $0.115098 | $0.119204 | $0.119204 | $23,717,048 | $55,247,142 |
| Jun-10 2025 | $0.120109 | $0.119074 | $0.123536 | $0.123536 | $59,421,509 | $57,652,739 |
| Jun-09 2025 | $0.116256 | $0.109876 | $0.116654 | $0.115613 | $39,494,278 | $55,803,235 |
| Jun-08 2025 | $0.1146 | $0.114208 | $0.117353 | $0.115959 | $26,240,457 | $55,008,057 |