Market Cap $3.37T
0.49%
Volume 24h $277.70B
-22.26%
BTC % 54.73%
-0.4%
ETH % 11.31%
2.03%
Coins
33.760
+5
Exchanges
885
Last update
29 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.524816 | $0.523479 | $0.538525 | $0.536822 | $184,894 | $43,286,574 |
| Dec-02 2025 | $0.53863 | $0.496576 | $0.552554 | $0.498307 | $332,785 | $44,422,540 |
| Dec-01 2025 | $0.500789 | $0.498985 | $0.539035 | $0.539035 | $202,194 | $41,299,080 |
| Nov-30 2025 | $0.541562 | $0.541562 | $0.54922 | $0.547824 | $171,164 | $44,657,637 |
| Nov-29 2025 | $0.547885 | $0.537561 | $0.586639 | $0.586639 | $249,128 | $45,175,340 |
| Nov-28 2025 | $0.587207 | $0.587207 | $0.603105 | $0.603105 | $170,674 | $48,414,821 |
| Nov-27 2025 | $0.603196 | $0.602115 | $0.618245 | $0.613761 | $196,202 | $49,728,875 |
| Nov-26 2025 | $0.61167 | $0.60345 | $0.626386 | $0.626386 | $187,247 | $50,423,827 |
| Nov-25 2025 | $0.630518 | $0.613896 | $0.643392 | $0.618482 | $344,984 | $51,972,492 |
| Nov-24 2025 | $0.603971 | $0.588193 | $0.637865 | $0.621206 | $288,908 | $49,780,743 |
| Nov-23 2025 | $0.620113 | $0.517562 | $0.620113 | $0.534186 | $479,792 | $51,107,912 |
| Nov-22 2025 | $0.521279 | $0.450893 | $0.521279 | $0.459151 | $260,838 | $42,958,478 |
| Nov-21 2025 | $0.452607 | $0.443369 | $0.460799 | $0.444469 | $254,631 | $37,295,977 |
| Nov-20 2025 | $0.45045 | $0.445245 | $0.494242 | $0.474141 | $279,707 | $37,114,554 |
| Nov-19 2025 | $0.472688 | $0.472688 | $0.510626 | $0.510626 | $230,833 | $38,945,148 |