CurrencyBeacon logo}}

Crypto Rate Dashboard

Aegis Ai Price Chart

AEGIS/USD
$0.000608
-2.49%

AEGIS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-02-20 $0.00229809 $0.00232965 $0.0003589 $0.0003589 $113.98
2025-02-19 $0.000334 $0.00230798 $0.000334 $0.00229733 $633.62
2025-02-18 $0.0003664 $0.0003664 $0.0003251 $0.000334 $978.91
2025-02-17 $0.0003939 $0.0003939 $0.0003654 $0.0003664 $720.28
2025-02-16 $0.000391 $0.0004087 $0.00039 $0.0003939 $800.47
2025-02-15 $0.0003882 $0.0004043 $0.0003882 $0.000391 $162.25
2025-02-14 $0.0003895 $0.0004138 $0.0003849 $0.0003882 $3,012.68
2025-02-13 $0.0003912 $0.0004122 $0.0003802 $0.0003899 $4,711.41
2025-02-12 $0.000402 $0.000414 $0.0003897 $0.000403 $4,661.17
2025-02-11 $0.0004312 $0.0004407 $0.0004 $0.000402 $18,614.46
2025-02-10 $0.0004187 $0.0004407 $0.0004161 $0.0004339 $24,480.13
2025-02-09 $0.0004324 $0.0004697 $0.0004131 $0.0004193 $23,652.58
2025-02-08 $0.0004153 $0.0004327 $0.0004078 $0.0004325 $15,429.74
2025-02-07 $0.0004163 $0.0004415 $0.000406 $0.0004153 $21,587.85
2025-02-06 $0.000378 $0.0004164 $0.000378 $0.0003986 $30,772.22
2025-02-05 $0.0003907 $0.0004078 $0.0003716 $0.0003808 $26,534.40
2025-02-04 $0.0003822 $0.000413 $0.0003682 $0.0003877 $11,911.88
2025-02-03 $0.0003662 $0.0003822 $0.0003244 $0.0003822 $24,914.96
2025-02-02 $0.0003811 $0.0003912 $0.0003448 $0.000366 $24,216.95
2025-02-01 $0.0004062 $0.0004136 $0.0003807 $0.0003807 $18,801.18
2025-01-31 $0.0004382 $0.0004382 $0.0004062 $0.0004062 $24,083.70
2025-01-30 $0.0004151 $0.0004496 $0.0004145 $0.0004382 $23,508.23
2025-01-29 $0.0004085 $0.0004372 $0.0004062 $0.0004153 $27,261.67
2025-01-28 $0.0004175 $0.000445 $0.0004063 $0.0004074 $25,987.58
2025-01-27 $0.0004368 $0.0004421 $0.0003981 $0.0004183 $26,833.40
2025-01-26 $0.0004608 $0.0004693 $0.0004311 $0.0004402 $25,380.94
2025-01-25 $0.0005526 $0.0005528 $0.0004608 $0.0004608 $22,869.18
2025-01-24 $0.0004971 $0.0005753 $0.0004964 $0.0005531 $27,668.04
2025-01-23 $0.000568 $0.000573 $0.0004826 $0.0004983 $24,672.37
2025-01-22 $0.0004768 $0.0006783 $0.0004766 $0.0005625 $28,852.62