Market Cap $4.16T
1.83%
Volume 24h $376.27B
6.11%
BTC % 54.69%
-0.95%
ETH % 12.62%
3.17%
Coins
32.823
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.928671 | $0.92007 | $0.9969 | $0.9921 | $262,410 | $75,873,534 |
| Aug-18 2025 | $0.9949 | $0.971826 | $1.0077 | $0.9986 | $210,846 | $81,279,506 |
| Aug-17 2025 | $1.0027 | $0.980491 | $1.0124 | $0.983183 | $211,392 | $81,910,449 |
| Aug-16 2025 | $0.983668 | $0.96931 | $1.0129 | $0.9984 | $184,372 | $80,342,271 |
| Aug-15 2025 | $0.9976 | $0.988972 | $1.0176 | $1.0176 | $221,125 | $81,474,581 |
| Aug-14 2025 | $0.964651 | $0.947033 | $1.0113 | $0.955002 | $417,780 | $78,772,540 |
| Aug-13 2025 | $0.959353 | $0.959353 | $0.983869 | $0.977492 | $321,010 | $78,330,663 |
| Aug-12 2025 | $0.973784 | $0.90946 | $0.973975 | $0.918111 | $216,406 | $79,501,026 |
| Aug-11 2025 | $0.919156 | $0.919156 | $0.969576 | $0.949977 | $205,203 | $75,033,673 |
| Aug-10 2025 | $0.95177 | $0.951211 | $0.983728 | $0.983728 | $168,034 | $77,687,569 |
| Aug-09 2025 | $0.988031 | $0.944709 | $0.988031 | $0.946808 | $199,450 | $80,639,202 |
| Aug-08 2025 | $0.946153 | $0.945966 | $0.966861 | $0.949074 | $190,490 | $77,213,028 |
| Aug-07 2025 | $0.942997 | $0.919686 | $0.945897 | $0.932656 | $265,662 | $76,947,706 |
| Aug-06 2025 | $0.933289 | $0.908041 | $0.933289 | $0.924978 | $254,663 | $76,147,368 |
| Aug-05 2025 | $0.923153 | $0.921778 | $0.988291 | $0.988109 | $253,425 | $75,312,175 |