Market Cap $3.44T
-0.96%
Volume 24h $282.39B
39.13%
BTC % 59.44%
0.62%
ETH % 8.33%
-3.6%
Coins
31.870
+2
Exchanges
885
Last update
42 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 |
|---|---|---|---|---|---|---|
| May-18 2025 | $0.823476 | $0.769044 | $0.825036 | $0.769044 | $199,822 | $66,538,935 |
| May-17 2025 | $0.770608 | $0.762479 | $0.791678 | $0.783936 | $85,543 | $62,259,041 |
| May-16 2025 | $0.785555 | $0.785555 | $0.804661 | $0.79635 | $98,915 | $63,457,732 |
| May-15 2025 | $0.7972 | $0.786315 | $0.828309 | $0.828309 | $118,487 | $64,390,197 |
| May-14 2025 | $0.828483 | $0.828483 | $0.854519 | $0.854519 | $85,299 | $66,908,067 |
| May-13 2025 | $0.855555 | $0.828823 | $0.866479 | $0.866479 | $145,316 | $69,085,192 |
| May-12 2025 | $0.867353 | $0.859477 | $0.899686 | $0.880023 | $136,553 | $70,028,484 |
| May-11 2025 | $0.880768 | $0.856693 | $0.917871 | $0.906684 | $123,219 | $71,102,323 |
| May-10 2025 | $0.902269 | $0.864699 | $0.903859 | $0.869239 | $123,377 | $72,828,441 |
| May-09 2025 | $0.869562 | $0.819902 | $0.87273 | $0.830745 | $146,677 | $70,178,772 |
| May-08 2025 | $0.831684 | $0.755795 | $0.834061 | $0.755795 | $114,132 | $67,113,356 |
| May-07 2025 | $0.754405 | $0.744861 | $0.759428 | $0.747208 | $82,018 | $60,869,045 |
| May-06 2025 | $0.743493 | $0.70266 | $0.743493 | $0.719399 | $119,206 | $59,980,252 |
| May-05 2025 | $0.719337 | $0.718687 | $0.727 | $0.721045 | $84,490 | $58,024,146 |
| May-04 2025 | $0.723144 | $0.716352 | $0.754341 | $0.754341 | $164,558 | $58,323,560 |