Aergo
AERGO
Rank #936
$0.0581
Updated 25 days ago
Market Cap
$27.39M
24h Volume
$13.55M
Avg Volume (6m)
$10.38M
24h High/Low
$0.0590
$0.0551
$0.0551
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Sequoia Capital Portfolio
Chains
Ethereum
0x91af0fbb28aba7e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0581 | $0.0590 | $0.0551 | $0.0581 | $13.55M | $27.39M |
| Dec 2, 2025 | $0.0558 | $0.0585 | $0.0546 | $0.0583 | $12.87M | $26.59M |
| Dec 1, 2025 | $0.0606 | $0.0606 | $0.0545 | $0.0556 | $11.54M | $26.32M |
| Nov 30, 2025 | $0.0624 | $0.0624 | $0.0609 | $0.0617 | $6.85M | $29.14M |
| Nov 29, 2025 | $0.0621 | $0.0639 | $0.0619 | $0.0619 | $8.96M | $29.63M |
| Nov 28, 2025 | $0.0622 | $0.0638 | $0.0609 | $0.0618 | $13.17M | $29.45M |
| Nov 27, 2025 | $0.0601 | $0.0643 | $0.0590 | $0.0623 | $13.27M | $28.77M |
| Nov 26, 2025 | $0.0599 | $0.0604 | $0.0586 | $0.0600 | $9.97M | $28.13M |
| Nov 25, 2025 | $0.0612 | $0.0613 | $0.0593 | $0.0599 | $7.24M | $28.50M |
| Nov 24, 2025 | $0.0605 | $0.0621 | $0.0581 | $0.0614 | $5.45M | $28.35M |
| Nov 23, 2025 | $0.0598 | $0.0621 | $0.0598 | $0.0607 | $5.08M | $28.87M |
| Nov 22, 2025 | $0.0588 | $0.0604 | $0.0572 | $0.0604 | $7.69M | $27.53M |
| Nov 21, 2025 | $0.0652 | $0.0657 | $0.0567 | $0.0579 | $10.21M | $28.69M |
| Nov 20, 2025 | $0.0682 | $0.0705 | $0.0649 | $0.0664 | $7.20M | $32.09M |
| Nov 19, 2025 | $0.0699 | $0.0699 | $0.0660 | $0.0677 | $6.18M | $32.27M |
| Nov 18, 2025 | $0.0695 | $0.0704 | $0.0687 | $0.0698 | $10.19M | $32.81M |
| Nov 17, 2025 | $0.0703 | $0.0731 | $0.0677 | $0.0689 | $7.99M | $33.34M |
| Nov 16, 2025 | $0.0728 | $0.0729 | $0.0684 | $0.0699 | $4.66M | $33.50M |
| Nov 15, 2025 | $0.0744 | $0.0746 | $0.0723 | $0.0734 | $8.54M | $34.67M |
| Nov 14, 2025 | $0.0705 | $0.0752 | $0.0679 | $0.0731 | $9.71M | $34.17M |
| Nov 13, 2025 | $0.0722 | $0.0735 | $0.0690 | $0.0702 | $7.47M | $33.95M |
| Nov 12, 2025 | $0.0715 | $0.0784 | $0.0705 | $0.0724 | $14.03M | $34.96M |
| Nov 11, 2025 | $0.0736 | $0.0811 | $0.0709 | $0.0736 | $8.52M | $34.85M |
| Nov 10, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $4.78M | $33.55M |
| Nov 9, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $4.68M | $33.31M |
| Nov 8, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $8.42M | $34.19M |
| Nov 7, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $6.29M | $32.03M |
| Nov 6, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $8.32M | $31.89M |
| Nov 5, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $11.38M | $31.32M |
| Nov 4, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $8.41M | $31.50M |
| Nov 3, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $3.36M | $34.71M |
| Nov 2, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $2.32M | $34.93M |
| Nov 1, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $4.98M | $34.27M |
| Oct 31, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $5.82M | $33.87M |
| Oct 30, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $4.99M | $35.22M |
| Oct 29, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $6.31M | $35.54M |
| Oct 28, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $5.50M | $36.57M |
| Oct 27, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $3.27M | $37.10M |
| Oct 26, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $2.07M | $37.00M |
| Oct 25, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $4.42M | $36.93M |
| Oct 24, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $4.42M | $35.90M |
| Oct 23, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $6.60M | $34.90M |
| Oct 22, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $9.07M | $35.65M |
| Oct 21, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $6.38M | $36.30M |
| Oct 20, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $5.08M | $35.54M |
| Oct 19, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $3.72M | $35.12M |
| Oct 18, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $12.02M | $34.85M |
| Oct 17, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $7.80M | $35.35M |
| Oct 16, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $6.41M | $37.25M |
| Oct 15, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $9.45M | $38.66M |
| Oct 14, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $8.27M | $39.42M |
| Oct 13, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $6.55M | $37.58M |
| Oct 12, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $10.18M | $34.19M |
| Oct 11, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $18.43M | $36.49M |
| Oct 10, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $7.91M | $46.35M |
| Oct 9, 2025 | $0.0991 | $0.0991 | $0.0991 | $0.0991 | $6.04M | $46.79M |
| Oct 8, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $7.17M | $45.81M |
| Oct 7, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $6.35M | $47.64M |
| Oct 6, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $6.07M | $46.66M |
| Oct 5, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $3.90M | $46.99M |
| Oct 4, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $7.20M | $48.38M |
| Oct 3, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $8.94M | $48.25M |
| Oct 2, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $6.63M | $46.94M |
| Oct 1, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $7.65M | $44.89M |
| Sep 30, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $7.96M | $44.86M |
| Sep 29, 2025 | $0.0970 | $0.0970 | $0.0970 | $0.0970 | $2.95M | $45.77M |
| Sep 28, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $3.23M | $45.29M |
| Sep 27, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $5.35M | $45.54M |
| Sep 26, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $7.29M | $44.31M |
| Sep 25, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $4.53M | $47.39M |
| Sep 24, 2025 | $0.1011 | $0.1011 | $0.1011 | $0.1011 | $5.10M | $47.83M |
| Sep 23, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $6.75M | $46.98M |
| Sep 22, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $3.77M | $50.54M |
| Sep 21, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $3.47M | $50.35M |
| Sep 20, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $5.70M | $50.02M |
| Sep 19, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $7.13M | $51.17M |
| Sep 18, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $8.44M | $51.31M |
| Sep 17, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $7.08M | $50.75M |
| Sep 16, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $9.20M | $50.59M |
| Sep 15, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $6.01M | $52.02M |
| Sep 14, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $6.26M | $53.46M |
| Sep 13, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $8.90M | $52.86M |
| Sep 12, 2025 | $0.1105 | $0.1105 | $0.1105 | $0.1105 | $10.27M | $52.23M |
| Sep 11, 2025 | $0.1116 | $0.1116 | $0.1116 | $0.1116 | $8.91M | $52.73M |
| Sep 10, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $7.33M | $52.28M |
| Sep 9, 2025 | $0.1104 | $0.1104 | $0.1104 | $0.1104 | $9.85M | $52.26M |
| Sep 8, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $4.29M | $50.86M |
| Sep 7, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $3.31M | $50.68M |
| Sep 6, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $9.00M | $50.94M |
| Sep 5, 2025 | $0.1078 | $0.1078 | $0.1078 | $0.1078 | $7.55M | $50.96M |
| Sep 4, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $21.92M | $53.27M |
| Sep 3, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $60.58M | $56.28M |
| Sep 2, 2025 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | $7.26M | $47.54M |
| Sep 1, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $4.98M | $49.07M |
| Aug 31, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $5.94M | $49.86M |
| Aug 30, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $1.99M | $49.59M |
| Aug 29, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $5.61M | $51.34M |
| Aug 28, 2025 | $0.1071 | $0.1071 | $0.1071 | $0.1071 | $6.50M | $50.59M |
| Aug 27, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $8.71M | $51.13M |
| Aug 26, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $9.55M | $49.42M |
| Aug 25, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $8.93M | $52.12M |
| Aug 24, 2025 | $0.1124 | $0.1124 | $0.1124 | $0.1124 | $6.02M | $53.14M |
| Aug 23, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $11.44M | $53.88M |
| Aug 22, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $6.50M | $50.71M |
| Aug 21, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $7.31M | $52.34M |
| Aug 20, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $9.72M | $50.70M |
| Aug 19, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $13.06M | $52.94M |
| Aug 18, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $4.71M | $54.10M |
| Aug 17, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $5.06M | $54.12M |
| Aug 16, 2025 | $0.1124 | $0.1124 | $0.1124 | $0.1124 | $8.87M | $53.08M |
| Aug 15, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $15.45M | $52.90M |
| Aug 14, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $10.96M | $57.36M |
| Aug 13, 2025 | $0.1194 | $0.1194 | $0.1194 | $0.1194 | $7.97M | $56.42M |
| Aug 12, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $10.04M | $54.48M |
| Aug 11, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $6.89M | $56.88M |
| Aug 10, 2025 | $0.1218 | $0.1218 | $0.1218 | $0.1218 | $4.78M | $57.54M |
| Aug 9, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $5.08M | $56.11M |
| Aug 8, 2025 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $7.32M | $55.39M |
| Aug 7, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $3.30M | $53.36M |
| Aug 6, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $4.13M | $53.17M |
| Aug 5, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $4.66M | $54.94M |
| Aug 4, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $4.17M | $53.64M |
| Aug 3, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $7.46M | $52.42M |
| Aug 2, 2025 | $0.1147 | $0.1147 | $0.1147 | $0.1147 | $12.15M | $54.10M |
| Aug 1, 2025 | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $10.50M | $55.75M |
| Jul 31, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $10.59M | $58.02M |
| Jul 30, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $10.49M | $58.59M |
| Jul 29, 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | $6.53M | $59.28M |
| Jul 28, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $5.26M | $63.67M |
| Jul 27, 2025 | $0.1334 | $0.1334 | $0.1334 | $0.1334 | $4.25M | $63.00M |
| Jul 26, 2025 | $0.1343 | $0.1343 | $0.1343 | $0.1343 | $10.88M | $63.42M |
| Jul 25, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $34.78M | $64.61M |
| Jul 24, 2025 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $161.16M | $65.67M |
| Jul 23, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $11.17M | $66.97M |
| Jul 22, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $20.78M | $69.46M |
| Jul 21, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $15.92M | $66.00M |
| Jul 20, 2025 | $0.1293 | $0.1293 | $0.1293 | $0.1293 | $25.67M | $61.23M |
| Jul 19, 2025 | $0.1230 | $0.1230 | $0.1230 | $0.1230 | $12.84M | $58.10M |
| Jul 18, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $9.46M | $59.26M |
| Jul 17, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $14.08M | $60.27M |
| Jul 16, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $22.75M | $60.18M |
| Jul 15, 2025 | $0.1193 | $0.1193 | $0.1193 | $0.1193 | $13.61M | $56.33M |
| Jul 14, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $11.54M | $56.93M |
| Jul 13, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $22.41M | $57.74M |
| Jul 12, 2025 | $0.1178 | $0.1178 | $0.1178 | $0.1178 | $17.16M | $55.70M |
| Jul 11, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $11.42M | $55.85M |
| Jul 10, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $8.28M | $54.75M |
| Jul 9, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $4.67M | $53.88M |
| Jul 8, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $10.95M | $53.66M |
| Jul 7, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $24.59M | $54.82M |
| Jul 6, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $5.85M | $53.85M |
| Jul 5, 2025 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | $11.62M | $53.79M |
| Jul 4, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $25.34M | $55.54M |
| Jul 3, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $26.32M | $56.15M |
| Jul 2, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $9.17M | $53.92M |
| Jul 1, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $10.48M | $57.28M |
| Jun 30, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $31.60M | $61.31M |
| Jun 29, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $18.20M | $60.26M |
| Jun 28, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $23.30M | $59.84M |