Market Cap $4.01T
0.94%
Volume 24h $292.70B
-16.55%
BTC % 55.19%
-0.47%
ETH % 11.85%
1.01%
Coins
33.516
+8
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.666636 | $0.619212 | $0.678036 | $0.619212 | $338,582 | $54,809,112 |
| Oct-22 2025 | $0.613361 | $0.569644 | $0.635045 | $0.635045 | $497,871 | $50,425,149 |
| Oct-21 2025 | $0.636839 | $0.621251 | $0.667742 | $0.667499 | $289,808 | $52,351,129 |
| Oct-20 2025 | $0.669142 | $0.663882 | $0.683787 | $0.672733 | $258,571 | $55,002,151 |
| Oct-19 2025 | $0.665682 | $0.621779 | $0.669382 | $0.623721 | $253,023 | $54,713,766 |
| Oct-18 2025 | $0.622465 | $0.608272 | $0.622465 | $0.615402 | $196,390 | $57,579,910 |
| Oct-17 2025 | $0.613339 | $0.58557 | $0.630763 | $0.624259 | $278,942 | $50,403,826 |
| Oct-16 2025 | $0.627943 | $0.627943 | $0.65984 | $0.656367 | $197,421 | $51,599,796 |
| Oct-15 2025 | $0.65797 | $0.65797 | $0.708809 | $0.679552 | $342,186 | $54,063,105 |
| Oct-14 2025 | $0.677682 | $0.659795 | $0.697997 | $0.696993 | $264,223 | $55,678,454 |
| Oct-13 2025 | $0.704067 | $0.691227 | $0.723089 | $0.708325 | $430,778 | $57,841,610 |
| Oct-12 2025 | $0.697124 | $0.616187 | $0.697124 | $0.618277 | $387,839 | $57,266,566 |
| Oct-11 2025 | $0.620261 | $0.593966 | $0.639074 | $0.593966 | $417,584 | $50,948,619 |
| Oct-10 2025 | $0.581424 | $0.581424 | $0.693636 | $0.683242 | $366,017 | $47,754,672 |
| Oct-09 2025 | $0.680265 | $0.675699 | $0.725099 | $0.713244 | $264,129 | $55,868,421 |