Market Cap $3.17T
0.66%
Volume 24h $136.39B
-46.56%
BTC % 55.15%
0.12%
ETH % 11.17%
-0.26%
Coins
33.858
+5
Exchanges
885
Last update
1 minute 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-24 2025 | $0.4413 | $0.438766 | $0.446183 | $0.444718 | $161,278 | $36,458,530 |
| Dec-23 2025 | $0.44767 | $0.44767 | $0.466398 | $0.465671 | $159,962 | $36,981,523 |
| Dec-22 2025 | $0.465604 | $0.464898 | $0.477471 | $0.476501 | $156,544 | $38,459,632 |
| Dec-21 2025 | $0.477854 | $0.476476 | $0.49689 | $0.493688 | $174,112 | $39,469,235 |
| Dec-20 2025 | $0.495188 | $0.485585 | $0.495188 | $0.488861 | $190,767 | $40,897,551 |
| Dec-19 2025 | $0.48905 | $0.448495 | $0.504521 | $0.454059 | $349,928 | $40,387,757 |
| Dec-18 2025 | $0.452807 | $0.452807 | $0.47149 | $0.463868 | $224,137 | $37,391,476 |
| Dec-17 2025 | $0.458711 | $0.446688 | $0.473461 | $0.454754 | $251,934 | $37,876,310 |
| Dec-16 2025 | $0.450605 | $0.431448 | $0.451825 | $0.451157 | $238,702 | $37,203,456 |
| Dec-15 2025 | $0.452355 | $0.451037 | $0.473479 | $0.473479 | $206,166 | $37,345,609 |
| Dec-14 2025 | $0.472919 | $0.471159 | $0.483088 | $0.478396 | $165,286 | $39,040,326 |
| Dec-13 2025 | $0.477763 | $0.477763 | $0.489114 | $0.483906 | $151,799 | $39,437,060 |
| Dec-12 2025 | $0.486812 | $0.481084 | $0.495183 | $0.49473 | $157,735 | $40,180,997 |
| Dec-11 2025 | $0.493929 | $0.488696 | $0.513102 | $0.511243 | $248,363 | $40,765,065 |
| Dec-10 2025 | $0.514906 | $0.503074 | $0.523554 | $0.523554 | $217,062 | $42,492,948 |