Market Cap $2.78T
-0.28%
Volume 24h $199.26B
-32.72%
BTC % 55.82%
0.19%
ETH % 10.05%
0%
Coins
34.531
+1
Exchanges
885
Last update
35 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.31394 | $0.313656 | $0.318405 | $0.315182 | $105,467 | $26,092,311 |
| Apr-23 2026 | $0.314695 | $0.314561 | $0.320278 | $0.319188 | $124,398 | $26,154,346 |
| Apr-22 2026 | $0.319369 | $0.315153 | $0.320484 | $0.315476 | $103,206 | $26,542,225 |
| Apr-21 2026 | $0.314897 | $0.314019 | $0.317918 | $0.316017 | $104,536 | $26,169,783 |
| Apr-20 2026 | $0.316397 | $0.315985 | $0.3213 | $0.31957 | $113,730 | $26,293,808 |
| Apr-19 2026 | $0.319849 | $0.319849 | $0.326082 | $0.325416 | $111,071 | $26,580,012 |
| Apr-18 2026 | $0.325491 | $0.323079 | $0.33112 | $0.330372 | $106,428 | $27,048,191 |
| Apr-17 2026 | $0.32988 | $0.322992 | $0.330227 | $0.323129 | $137,429 | $27,412,171 |
| Apr-16 2026 | $0.321917 | $0.316908 | $0.322967 | $0.316908 | $142,517 | $26,749,765 |
| Apr-15 2026 | $0.316807 | $0.310214 | $0.316976 | $0.311209 | $160,954 | $26,324,488 |
| Apr-14 2026 | $0.310741 | $0.30627 | $0.311558 | $0.306547 | $192,065 | $25,819,805 |
| Apr-13 2026 | $0.304971 | $0.295479 | $0.304971 | $0.303448 | $176,406 | $25,339,738 |
| Apr-12 2026 | $0.303245 | $0.300852 | $0.31312 | $0.31312 | $162,293 | $25,195,705 |
| Apr-11 2026 | $0.311826 | $0.30595 | $0.314592 | $0.306231 | $165,369 | $25,907,889 |
| Apr-10 2026 | $0.306047 | $0.297153 | $0.306337 | $0.299641 | $162,145 | $25,427,067 |