Market Cap $4.04T
3.16%
Volume 24h $428.23B
46.39%
BTC % 60.01%
0%
ETH % 9.2%
0.65%
Coins
32.411
+13
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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $1.0120 | $0.953074 | $1.0299 | $0.953074 | $378,562 | $82,365,632 |
| Jul-12 2025 | $0.955196 | $0.955196 | $0.9913 | $0.983056 | $246,418 | $77,731,058 |
| Jul-11 2025 | $0.975917 | $0.975917 | $1.0448 | $0.981315 | $445,851 | $79,408,178 |
| Jul-10 2025 | $0.984116 | $0.931127 | $0.984116 | $0.945092 | $312,953 | $80,067,206 |
| Jul-09 2025 | $0.943577 | $0.931674 | $0.955827 | $0.942006 | $262,311 | $76,760,834 |
| Jul-08 2025 | $0.953817 | $0.925176 | $0.95722 | $0.931092 | $261,495 | $77,585,639 |
| Jul-07 2025 | $0.930197 | $0.928486 | $0.95369 | $0.95369 | $215,357 | $75,655,725 |
| Jul-06 2025 | $0.95431 | $0.895216 | $0.95431 | $0.913064 | $221,851 | $77,609,438 |
| Jul-05 2025 | $0.916515 | $0.897663 | $0.929149 | $0.913049 | $189,119 | $74,528,024 |
| Jul-04 2025 | $0.912182 | $0.912182 | $0.977265 | $0.971887 | $213,002 | $74,165,605 |
| Jul-03 2025 | $0.959342 | $0.944797 | $0.989146 | $0.956524 | $382,198 | $77,989,901 |
| Jul-02 2025 | $0.933487 | $0.846035 | $0.933756 | $0.853454 | $393,466 | $75,877,812 |
| Jul-01 2025 | $0.853531 | $0.853531 | $0.951445 | $0.951445 | $277,046 | $69,369,800 |
| Jun-30 2025 | $0.940698 | $0.939347 | $0.977015 | $0.957309 | $314,794 | $76,443,626 |
| Jun-29 2025 | $0.966585 | $0.930359 | $0.966585 | $0.956203 | $271,942 | $78,537,167 |