Aergo
AERGO
Rank #936
$0.0581
Updated 25 days ago
Market Cap
$27.39M
24h Volume
$13.55M
Avg Volume (90d)
$7.56M
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 |