Cap Mercado $4.14T
1.18%
Volume 24h $358.61B
-3.45%
BTC % 54.73%
-0.84%
ETH % 12.55%
2.23%
Moedas
32.828
+14
Trocas
885
Última atualização
22 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.111279 | $0.106605 | $0.111279 | $0.107753 | $8,668,284 | $53,970,748 |
| Aug-19 2025 | $0.108132 | $0.107486 | $0.112343 | $0.111819 | $9,525,043 | $52,444,086 |
| Aug-18 2025 | $0.112155 | $0.109126 | $0.115834 | $0.113678 | $13,011,162 | $54,395,522 |
| Aug-17 2025 | $0.114296 | $0.114039 | $0.11553 | $0.114396 | $4,773,615 | $55,433,874 |
| Aug-16 2025 | $0.114321 | $0.11251 | $0.114321 | $0.11251 | $5,077,336 | $55,445,816 |
| Aug-15 2025 | $0.11246 | $0.109587 | $0.113751 | $0.112246 | $8,867,308 | $54,543,367 |
| Aug-14 2025 | $0.111527 | $0.110953 | $0.121461 | $0.121158 | $15,646,631 | $54,091,078 |
| Aug-13 2025 | $0.121477 | $0.118362 | $0.121477 | $0.119846 | $12,174,441 | $58,916,674 |
| Aug-12 2025 | $0.119686 | $0.113977 | $0.119686 | $0.115309 | $9,493,290 | $58,047,892 |
| Aug-11 2025 | $0.115149 | $0.114851 | $0.121651 | $0.119986 | $10,473,887 | $55,847,485 |
| Aug-10 2025 | $0.120494 | $0.118506 | $0.122655 | $0.122029 | $7,222,140 | $58,439,924 |
| Aug-09 2025 | $0.121776 | $0.118955 | $0.122806 | $0.119122 | $6,754,976 | $59,061,623 |
| Aug-08 2025 | $0.118992 | $0.11637 | $0.118992 | $0.117228 | $7,041,865 | $57,711,602 |
| Aug-07 2025 | $0.116928 | $0.113168 | $0.116928 | $0.1132 | $7,137,558 | $56,710,147 |
| Aug-06 2025 | $0.112951 | $0.109472 | $0.113458 | $0.112067 | $5,782,301 | $54,781,553 |