Market Cap $2.59T
4.97%
Volume 24h $138.37B
-30.47%
BTC % 51.7%
0.07%
ETH % 15.2%
0.39%
Coins
28.259
+24
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Jul-25 2024 | $0.804202 | $0.804202 | $0.840728 | $0.840728 | $482,559 | $61,578,136 |
| Jul-24 2024 | $0.836729 | $0.836729 | $0.865747 | $0.855994 | $526,506 | $64,054,461 |
| Jul-23 2024 | $0.856947 | $0.853056 | $0.890108 | $0.883424 | $424,616 | $65,587,069 |
| Jul-22 2024 | $0.881083 | $0.881083 | $0.912886 | $0.912886 | $11,713,011 | $67,419,883 |
| Jul-21 2024 | $0.911445 | $0.898039 | $0.911445 | $0.911005 | $748,322 | $69,727,072 |
| Jul-20 2024 | $0.908515 | $0.904591 | $0.920089 | $0.916273 | $494,415 | $69,487,669 |
| Jul-19 2024 | $0.913649 | $0.912846 | $0.926172 | $0.923313 | $568,691 | $69,864,595 |
| Jul-18 2024 | $0.924822 | $0.92105 | $0.947751 | $0.947717 | $535,375 | $70,703,061 |
| Jul-17 2024 | $0.947266 | $0.944439 | $0.972253 | $0.946928 | $471,594 | $72,402,413 |
| Jul-16 2024 | $0.943348 | $0.934022 | $0.948746 | $0.948746 | $556,710 | $72,086,891 |
| Jul-15 2024 | $0.950963 | $0.94886 | $0.956348 | $0.949286 | $554,770 | $72,653,035 |
| Jul-14 2024 | $0.954961 | $0.946818 | $0.956564 | $0.954889 | $427,295 | $72,942,329 |
| Jul-13 2024 | $0.949264 | $0.884182 | $0.954834 | $0.894291 | $449,525 | $72,490,123 |
| Jul-12 2024 | $0.891207 | $0.882898 | $0.90046 | $0.90046 | $473,766 | $68,042,003 |
| Jul-11 2024 | $0.904449 | $0.88892 | $0.909962 | $0.894244 | $520,149 | $69,036,867 |