Market Cap $3.51T
-5.96%
Volume 24h $530.77B
34.06%
BTC % 55.08%
-0.27%
ETH % 11.07%
-1.98%
Coins
33.667
+9
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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.564961 | $0.564032 | $0.600447 | $0.587981 | $225,170 | $46,524,623 |
| Nov-12 2025 | $0.600465 | $0.600465 | $0.621283 | $0.621283 | $208,526 | $49,444,905 |
| Nov-11 2025 | $0.623192 | $0.623192 | $0.633098 | $0.624237 | $194,208 | $51,312,560 |
| Nov-10 2025 | $0.622859 | $0.599862 | $0.641037 | $0.640979 | $229,889 | $51,281,986 |
| Nov-09 2025 | $0.643595 | $0.633431 | $0.645378 | $0.641303 | $185,756 | $52,985,157 |
| Nov-08 2025 | $0.641588 | $0.640793 | $0.655828 | $0.648861 | $190,389 | $52,815,622 |
| Nov-07 2025 | $0.648081 | $0.601773 | $0.653194 | $0.616092 | $282,512 | $53,345,274 |
| Nov-06 2025 | $0.617345 | $0.617345 | $0.649156 | $0.647623 | $237,747 | $50,812,096 |
| Nov-05 2025 | $0.64483 | $0.571446 | $0.64483 | $0.575952 | $309,524 | $53,069,976 |
| Nov-04 2025 | $0.582284 | $0.500675 | $0.582284 | $0.56273 | $478,734 | $47,918,899 |
| Nov-03 2025 | $0.563129 | $0.563129 | $0.609823 | $0.609823 | $233,505 | $46,338,895 |
| Nov-02 2025 | $0.610068 | $0.610068 | $0.6269 | $0.626431 | $130,233 | $50,197,420 |
| Nov-01 2025 | $0.62378 | $0.61948 | $0.628369 | $0.627228 | $134,982 | $51,321,681 |
| Oct-31 2025 | $0.628961 | $0.620682 | $0.64427 | $0.631831 | $223,502 | $51,743,799 |
| Oct-30 2025 | $0.612952 | $0.575023 | $0.628199 | $0.608669 | $645,932 | $50,423,006 |