Market Cap $2.38T
-4.65%
Volume 24h $206.06B
52.32%
BTC % 53.66%
-1.02%
ETH % 9.32%
-1.39%
Coins
34.254
+7
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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.295862 | $0.295862 | $0.30723 | $0.303684 | $149,056 | $24,525,408 |
| Feb-21 2026 | $0.302975 | $0.296123 | $0.306625 | $0.305322 | $265,172 | $25,113,711 |
| Feb-20 2026 | $0.318339 | $0.301595 | $0.329184 | $0.312166 | $209,999 | $26,385,648 |
| Feb-19 2026 | $0.311956 | $0.310196 | $0.322613 | $0.322613 | $163,648 | $25,855,400 |
| Feb-18 2026 | $0.3216 | $0.3216 | $0.331272 | $0.329474 | $148,948 | $26,653,307 |
| Feb-17 2026 | $0.329586 | $0.324117 | $0.330263 | $0.328389 | $161,659 | $27,313,624 |
| Feb-16 2026 | $0.331021 | $0.326702 | $0.332334 | $0.33225 | $167,979 | $27,431,374 |
| Feb-15 2026 | $0.325371 | $0.318654 | $0.374526 | $0.374526 | $928,474 | $26,961,870 |
| Feb-14 2026 | $0.374541 | $0.364159 | $0.375879 | $0.371271 | $191,461 | $31,034,627 |
| Feb-13 2026 | $0.370941 | $0.359483 | $0.370941 | $0.36073 | $157,452 | $30,734,704 |
| Feb-12 2026 | $0.361278 | $0.357285 | $0.365786 | $0.359903 | $148,169 | $29,932,658 |
| Feb-11 2026 | $0.361028 | $0.356167 | $0.382219 | $0.379779 | $197,076 | $29,910,373 |
| Feb-10 2026 | $0.379116 | $0.376936 | $0.385678 | $0.38545 | $157,479 | $31,407,020 |
| Feb-09 2026 | $0.385018 | $0.385018 | $0.398633 | $0.397668 | $205,975 | $31,894,530 |
| Feb-08 2026 | $0.397326 | $0.397326 | $0.403181 | $0.401324 | $163,832 | $32,912,416 |