AEGIS Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| 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 |