Cap Mercado $4.48T
1.22%
Volume 24h $415.92B
6.2%
BTC % 54.37%
0.6%
ETH % 12.12%
-1.07%
Moedas
33.322
+14
Trocas
885
Última atualização
2 Minutos 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-03 2025 | $0.102416 | $0.100679 | $0.102614 | $0.101859 | $7,935,827 | $49,672,185 |
| Oct-02 2025 | $0.102436 | $0.098884 | $0.102744 | $0.099484 | $9,037,323 | $49,681,656 |
| Oct-01 2025 | $0.099141 | $0.09467 | $0.099141 | $0.095379 | $7,306,218 | $48,083,465 |
| Sep-30 2025 | $0.094591 | $0.093306 | $0.095487 | $0.095077 | $7,821,133 | $45,877,017 |
| Sep-29 2025 | $0.095078 | $0.094091 | $0.096998 | $0.096998 | $8,680,649 | $46,112,972 |
| Sep-28 2025 | $0.096965 | $0.093614 | $0.096965 | $0.095569 | $3,518,578 | $47,028,466 |
| Sep-27 2025 | $0.096005 | $0.095449 | $0.096693 | $0.096693 | $3,833,893 | $46,562,635 |
| Sep-26 2025 | $0.096264 | $0.093692 | $0.096264 | $0.094727 | $6,525,088 | $46,688,412 |
| Sep-25 2025 | $0.094627 | $0.092858 | $0.100715 | $0.100715 | $8,850,087 | $45,894,136 |
| Sep-24 2025 | $0.100259 | $0.099668 | $0.101469 | $0.101018 | $5,144,680 | $48,625,743 |
| Sep-23 2025 | $0.101223 | $0.097795 | $0.101658 | $0.10044 | $6,373,093 | $49,093,375 |
| Sep-22 2025 | $0.099656 | $0.097979 | $0.106427 | $0.106427 | $9,697,100 | $48,333,282 |
| Sep-21 2025 | $0.106787 | $0.106345 | $0.107749 | $0.106613 | $4,116,782 | $51,792,124 |
| Sep-20 2025 | $0.106788 | $0.105537 | $0.107437 | $0.105788 | $3,597,394 | $51,792,382 |
| Sep-19 2025 | $0.106313 | $0.105371 | $0.108848 | $0.108232 | $6,406,193 | $51,562,189 |