Cap Mercado $2.76T
1.24%
Volume 24h $244.52B
0.94%
BTC % 56.76%
0.33%
ETH % 10.07%
-0.09%
Moedas
34.564
+16
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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $0.055674 | $0.055651 | $0.056477 | $0.056477 | $1,538,960 | $27,280,417 |
| Apr-30 2026 | $0.056314 | $0.05616 | $0.058801 | $0.05713 | $2,225,317 | $27,594,209 |
| Apr-29 2026 | $0.057525 | $0.056313 | $0.057947 | $0.056313 | $1,752,070 | $28,187,455 |
| Apr-28 2026 | $0.056696 | $0.056191 | $0.057831 | $0.057792 | $1,938,086 | $27,781,245 |
| Apr-27 2026 | $0.057855 | $0.055218 | $0.057855 | $0.056592 | $2,848,673 | $28,349,151 |
| Apr-26 2026 | $0.056489 | $0.056029 | $0.056929 | $0.056029 | $1,074,425 | $27,679,767 |
| Apr-25 2026 | $0.056296 | $0.055006 | $0.056875 | $0.055006 | $1,026,411 | $27,585,363 |
| Apr-24 2026 | $0.055227 | $0.05478 | $0.055599 | $0.055162 | $965,352 | $27,061,715 |
| Apr-23 2026 | $0.05496 | $0.054646 | $0.055597 | $0.055597 | $1,394,689 | $26,930,651 |
| Apr-22 2026 | $0.055445 | $0.055445 | $0.056321 | $0.055767 | $1,580,510 | $27,168,461 |
| Apr-21 2026 | $0.055551 | $0.055263 | $0.056132 | $0.055703 | $1,786,793 | $27,220,421 |
| Apr-20 2026 | $0.055759 | $0.053745 | $0.056328 | $0.053745 | $4,337,625 | $27,321,962 |
| Apr-19 2026 | $0.053878 | $0.053878 | $0.054901 | $0.054759 | $2,888,816 | $26,400,256 |
| Apr-18 2026 | $0.055129 | $0.054859 | $0.056909 | $0.056478 | $2,381,732 | $27,013,530 |
| Apr-17 2026 | $0.056765 | $0.055317 | $0.056915 | $0.055399 | $3,987,655 | $27,815,122 |