Market Cap $4.22T
0.65%
Volume 24h $307.31B
4.78%
BTC % 53.64%
0.05%
ETH % 12.51%
-0.24%
Coins
33.103
+16
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.845485 | $0.823684 | $0.848491 | $0.840246 | $236,130 | $69,229,165 |
| Sep-08 2025 | $0.83986 | $0.813881 | $0.850276 | $0.820989 | $231,413 | $68,760,758 |
| Sep-07 2025 | $0.817575 | $0.808639 | $0.818409 | $0.80916 | $159,064 | $66,929,519 |
| Sep-06 2025 | $0.808703 | $0.808555 | $0.828143 | $0.828143 | $162,530 | $66,196,635 |
| Sep-05 2025 | $0.827223 | $0.810959 | $0.848719 | $0.818466 | $211,443 | $67,705,197 |
| Sep-04 2025 | $0.817803 | $0.815073 | $0.847636 | $0.83644 | $217,085 | $66,927,589 |
| Sep-03 2025 | $0.83761 | $0.832739 | $0.847402 | $0.846653 | $185,470 | $68,541,184 |
| Sep-02 2025 | $0.845551 | $0.819614 | $0.850007 | $0.819614 | $202,172 | $69,183,525 |
| Sep-01 2025 | $0.816797 | $0.816797 | $0.833211 | $0.828231 | $164,696 | $66,824,165 |
| Aug-31 2025 | $0.833093 | $0.833093 | $0.851385 | $0.843305 | $177,254 | $68,150,223 |
| Aug-30 2025 | $0.843611 | $0.826077 | $0.849905 | $0.839437 | $163,485 | $69,003,484 |
| Aug-29 2025 | $0.839481 | $0.831638 | $0.866075 | $0.865773 | $173,600 | $68,658,225 |
| Aug-28 2025 | $0.860914 | $0.846726 | $0.87034 | $0.87034 | $235,844 | $70,403,889 |
| Aug-27 2025 | $0.87071 | $0.860613 | $0.881442 | $0.876878 | $175,162 | $71,198,010 |
| Aug-26 2025 | $0.871583 | $0.857106 | $0.878142 | $0.86048 | $198,759 | $71,261,817 |