Market Cap $4.50T
1.62%
Volume 24h $422.34B
7.28%
BTC % 54.44%
0.58%
ETH % 12.1%
-1.24%
Coins
33.322
+14
Exchanges
885
Last update
53 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-03 2025 | $0.731819 | $0.714983 | $0.740026 | $0.714983 | $286,111 | $60,072,659 |
| Oct-02 2025 | $0.712046 | $0.712046 | $0.751477 | $0.728072 | $307,816 | $58,443,185 |
| Oct-01 2025 | $0.715816 | $0.687298 | $0.72241 | $0.687798 | $239,048 | $58,746,653 |
| Sep-30 2025 | $0.686032 | $0.684276 | $0.694654 | $0.693343 | $223,371 | $56,296,576 |
| Sep-29 2025 | $0.696441 | $0.696441 | $0.712149 | $0.71139 | $219,022 | $57,144,362 |
| Sep-28 2025 | $0.709176 | $0.67456 | $0.709176 | $0.696503 | $206,337 | $58,183,226 |
| Sep-27 2025 | $0.696684 | $0.683063 | $0.697944 | $0.684211 | $216,882 | $57,152,546 |
| Sep-26 2025 | $0.684513 | $0.675731 | $0.698218 | $0.696953 | $262,591 | $56,148,401 |
| Sep-25 2025 | $0.696825 | $0.696825 | $0.737469 | $0.737469 | $246,868 | $57,152,306 |
| Sep-24 2025 | $0.738205 | $0.710391 | $0.741478 | $0.718437 | $178,096 | $60,539,809 |
| Sep-23 2025 | $0.719596 | $0.719203 | $0.751473 | $0.751322 | $245,084 | $59,007,664 |
| Sep-22 2025 | $0.75087 | $0.749596 | $0.790175 | $0.790175 | $327,948 | $61,565,658 |
| Sep-21 2025 | $0.788529 | $0.787032 | $0.806608 | $0.806608 | $268,975 | $64,646,684 |
| Sep-20 2025 | $0.806746 | $0.80216 | $0.811485 | $0.805769 | $201,092 | $66,133,003 |
| Sep-19 2025 | $0.806127 | $0.804863 | $0.829576 | $0.81554 | $243,097 | $66,075,508 |