Market Cap $2.21T
1.02%
Volume 24h $70.64B
BTC % 52.63%
-0.11%
ETH % 13.58%
0.44%
Coins
28.652
+3
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.740844 | $0.725947 | $0.757012 | $0.738531 | $357,976 | $57,182,764 |
| Aug-29 2024 | $0.736598 | $0.733842 | $0.762124 | $0.752836 | $305,295 | $56,842,309 |
| Aug-28 2024 | $0.748956 | $0.742533 | $0.760575 | $0.743476 | $321,954 | $57,783,102 |
| Aug-27 2024 | $0.747633 | $0.747633 | $0.791693 | $0.791693 | $413,901 | $57,668,641 |
| Aug-26 2024 | $0.793566 | $0.793566 | $0.827526 | $0.826129 | $361,516 | $61,197,723 |
| Aug-25 2024 | $0.828656 | $0.823838 | $0.878157 | $0.87548 | $328,333 | $63,890,448 |
| Aug-24 2024 | $0.876257 | $0.833074 | $0.880959 | $0.833074 | $534,031 | $67,544,977 |
| Aug-23 2024 | $0.831002 | $0.789554 | $0.831002 | $0.790771 | $432,258 | $64,041,967 |
| Aug-22 2024 | $0.790512 | $0.758044 | $0.795273 | $0.765741 | $412,272 | $60,907,996 |
| Aug-21 2024 | $0.763787 | $0.743381 | $0.76647 | $0.760084 | $390,471 | $58,836,721 |
| Aug-20 2024 | $0.761211 | $0.745172 | $0.76279 | $0.748656 | $325,568 | $58,624,503 |
| Aug-19 2024 | $0.752576 | $0.731389 | $0.755575 | $0.755575 | $352,597 | $57,946,436 |
| Aug-18 2024 | $0.754645 | $0.749306 | $0.756721 | $0.754921 | $306,629 | $58,092,454 |
| Aug-17 2024 | $0.756384 | $0.739742 | $0.770785 | $0.767952 | $325,631 | $58,214,024 |
| Aug-16 2024 | $0.772835 | $0.74335 | $0.777269 | $0.74335 | $333,891 | $59,466,755 |