Cap Mercado $4.19T
-0.26%
Volume 24h $290.29B
-4.46%
BTC % 53.59%
0.01%
ETH % 12.52%
-0.08%
Moedas
33.100
+15
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Aergo (AERGO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.110305 | $0.109255 | $0.112286 | $0.109667 | $9,521,557 | $53,498,092 |
| Sep-08 2025 | $0.110245 | $0.109401 | $0.111754 | $0.109401 | $18,275,224 | $53,468,901 |
| Sep-07 2025 | $0.107671 | $0.106979 | $0.107973 | $0.107178 | $4,112,108 | $52,220,859 |
| Sep-06 2025 | $0.10711 | $0.106656 | $0.107927 | $0.107669 | $3,858,650 | $51,948,826 |
| Sep-05 2025 | $0.107953 | $0.106199 | $0.108744 | $0.107734 | $9,455,787 | $52,357,444 |
| Sep-04 2025 | $0.107555 | $0.106303 | $0.111836 | $0.111836 | $10,274,150 | $52,164,589 |
| Sep-03 2025 | $0.113737 | $0.112528 | $0.116966 | $0.116966 | $27,331,535 | $55,162,696 |
| Sep-02 2025 | $0.114193 | $0.100604 | $0.116962 | $0.100604 | $55,490,532 | $55,383,853 |
| Sep-01 2025 | $0.099683 | $0.099019 | $0.104084 | $0.103594 | $8,418,563 | $48,346,362 |
| Aug-31 2025 | $0.104449 | $0.104449 | $0.10606 | $0.105628 | $4,992,325 | $50,657,912 |
| Aug-30 2025 | $0.105324 | $0.104127 | $0.10609 | $0.104955 | $6,056,666 | $51,082,361 |
| Aug-29 2025 | $0.10481 | $0.103507 | $0.108641 | $0.108641 | $9,273,989 | $50,833,075 |
| Aug-28 2025 | $0.108501 | $0.107451 | $0.108629 | $0.107481 | $6,591,786 | $52,623,252 |
| Aug-27 2025 | $0.107433 | $0.107006 | $0.108628 | $0.108204 | $6,682,845 | $52,105,178 |
| Aug-26 2025 | $0.1086 | $0.104093 | $0.1086 | $0.104093 | $8,830,076 | $52,671,452 |