Cap Mercado $2.77T
-2.45%
Volume 24h $333.79B
-26.66%
BTC % 54.76%
-0.87%
ETH % 9.84%
-0.91%
Moedas
34.187
+4
Trocas
885
Última atualização
59 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.055266 | $0.054058 | $0.055816 | $0.055816 | $8,947,599 | $27,080,767 |
| Feb-01 2026 | $0.057219 | $0.052669 | $0.061048 | $0.055979 | $58,150,036 | $28,037,681 |
| Jan-31 2026 | $0.052449 | $0.051754 | $0.059333 | $0.056772 | $13,294,651 | $25,700,369 |
| Jan-30 2026 | $0.056816 | $0.055329 | $0.057521 | $0.056906 | $4,319,356 | $27,840,289 |
| Jan-29 2026 | $0.056674 | $0.056133 | $0.059893 | $0.059893 | $4,820,032 | $27,770,524 |
| Jan-28 2026 | $0.05985 | $0.059106 | $0.060493 | $0.060493 | $3,671,735 | $29,326,836 |
| Jan-27 2026 | $0.06039 | $0.059281 | $0.060584 | $0.060358 | $3,505,985 | $29,591,265 |
| Jan-26 2026 | $0.0606 | $0.059512 | $0.0606 | $0.059672 | $5,601,358 | $29,694,423 |
| Jan-25 2026 | $0.059514 | $0.058846 | $0.062911 | $0.062911 | $6,520,553 | $29,161,890 |
| Jan-24 2026 | $0.063338 | $0.062147 | $0.063526 | $0.062427 | $5,871,376 | $31,035,650 |
| Jan-23 2026 | $0.062602 | $0.061094 | $0.066982 | $0.066982 | $12,730,782 | $30,675,199 |
| Jan-22 2026 | $0.062815 | $0.062365 | $0.066985 | $0.065626 | $14,074,421 | $30,779,785 |
| Jan-21 2026 | $0.066337 | $0.062786 | $0.071973 | $0.062786 | $53,828,763 | $32,505,405 |
| Jan-20 2026 | $0.057648 | $0.057363 | $0.060049 | $0.059086 | $7,992,308 | $28,247,560 |
| Jan-19 2026 | $0.058971 | $0.058684 | $0.059599 | $0.059599 | $6,188,849 | $28,896,053 |