Market Cap $2.31T
1.53%
Volume 24h $72.11B
-70.9%
BTC % 53.29%
-1.44%
ETH % 12.67%
-1.02%
Coins
29.003
+2
Exchanges
885
Last update
38 Seconds ago
Ergo (ERG) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.690628 | $0.673005 | $0.690628 | $0.677132 | $167,644 | $53,730,988 |
| Oct-04 2024 | $0.674613 | $0.672276 | $0.691529 | $0.682326 | $200,451 | $52,474,896 |
| Oct-03 2024 | $0.683364 | $0.679607 | $0.705292 | $0.703919 | $143,785 | $53,143,763 |
| Oct-02 2024 | $0.704752 | $0.698493 | $0.728838 | $0.719924 | $197,768 | $54,795,245 |
| Oct-01 2024 | $0.725101 | $0.723673 | $0.752976 | $0.750189 | $185,440 | $56,365,319 |
| Sep-30 2024 | $0.749866 | $0.74674 | $0.778063 | $0.77733 | $199,113 | $58,276,851 |
| Sep-29 2024 | $0.778483 | $0.762882 | $0.780439 | $0.76784 | $232,592 | $60,488,313 |
| Sep-28 2024 | $0.768365 | $0.747785 | $0.790368 | $0.788843 | $236,831 | $59,686,742 |
| Sep-27 2024 | $0.787643 | $0.741877 | $0.793742 | $0.781134 | $319,243 | $61,171,938 |
| Sep-26 2024 | $0.779493 | $0.726974 | $0.791757 | $0.765996 | $341,418 | $60,526,873 |
| Sep-25 2024 | $0.789468 | $0.758417 | $0.798873 | $0.780665 | $299,853 | $61,287,491 |
| Sep-24 2024 | $0.775416 | $0.767362 | $0.815153 | $0.774249 | $429,366 | $60,183,943 |
| Sep-23 2024 | $0.775 | $0.703632 | $0.804389 | $0.703632 | $528,910 | $60,137,429 |
| Sep-22 2024 | $0.702166 | $0.68868 | $0.75376 | $0.753532 | $270,636 | $54,473,976 |
| Sep-21 2024 | $0.753507 | $0.71251 | $0.754265 | $0.71251 | $259,499 | $58,443,690 |