Cap Mercado $4.02T
-0.03%
Volume 24h $246.11B
-26.25%
BTC % 55.3%
0.23%
ETH % 11.83%
-0.84%
Moedas
33.517
+7
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.078048 | $0.075835 | $0.078934 | $0.075835 | $5,460,288 | $38,243,962 |
| Oct-23 2025 | $0.075752 | $0.07368 | $0.076176 | $0.07368 | $4,790,177 | $37,118,904 |
| Oct-22 2025 | $0.073149 | $0.072323 | $0.076102 | $0.076102 | $7,210,563 | $35,843,500 |
| Oct-21 2025 | $0.076025 | $0.074993 | $0.079103 | $0.077046 | $9,727,426 | $37,252,502 |
| Oct-20 2025 | $0.077094 | $0.074259 | $0.07836 | $0.075068 | $7,087,444 | $37,776,479 |
| Oct-19 2025 | $0.075622 | $0.073144 | $0.075967 | $0.073918 | $5,517,906 | $36,676,676 |
| Oct-18 2025 | $0.074635 | $0.073181 | $0.075404 | $0.073804 | $4,185,265 | $36,198,457 |
| Oct-17 2025 | $0.073998 | $0.071038 | $0.075967 | $0.075477 | $14,695,367 | $35,889,270 |
| Oct-16 2025 | $0.074601 | $0.073955 | $0.079796 | $0.078884 | $8,452,117 | $36,181,589 |
| Oct-15 2025 | $0.078785 | $0.077985 | $0.082689 | $0.08123 | $7,197,555 | $38,210,947 |
| Oct-14 2025 | $0.08159 | $0.076635 | $0.085095 | $0.084228 | $11,653,476 | $39,571,625 |
| Oct-13 2025 | $0.083318 | $0.079486 | $0.083542 | $0.080483 | $10,205,478 | $40,409,313 |
| Oct-12 2025 | $0.079459 | $0.071764 | $0.079489 | $0.072185 | $7,260,541 | $38,537,940 |
| Oct-11 2025 | $0.072478 | $0.070881 | $0.077105 | $0.077105 | $12,307,455 | $35,152,061 |
| Oct-10 2025 | $0.073919 | $0.073775 | $0.098493 | $0.098056 | $20,372,516 | $35,850,928 |