Cap Mercado $3.50T
3.74%
Volumen 24h $307.37B
25.32%
BTC % 54.76%
0.25%
ETH % 11.47%
2.09%
Monedas
34.039
+14
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Ergo (ERG), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.462378 | $0.438317 | $0.462378 | $0.447627 | $201,258 | $38,249,147 |
| Jan-12 2026 | $0.447317 | $0.433482 | $0.453464 | $0.451424 | $194,744 | $37,001,362 |
| Jan-11 2026 | $0.450228 | $0.450228 | $0.456807 | $0.452293 | $157,735 | $37,240,396 |
| Jan-10 2026 | $0.451703 | $0.439608 | $0.459107 | $0.459107 | $186,161 | $37,360,529 |
| Jan-09 2026 | $0.459291 | $0.446892 | $0.459793 | $0.45136 | $203,151 | $37,985,727 |
| Jan-08 2026 | $0.454034 | $0.447623 | $0.460194 | $0.460194 | $177,128 | $37,549,536 |
| Jan-07 2026 | $0.458998 | $0.458353 | $0.483739 | $0.48347 | $170,661 | $37,957,933 |
| Jan-06 2026 | $0.487081 | $0.486649 | $0.500224 | $0.500224 | $183,087 | $40,277,789 |
| Jan-05 2026 | $0.498597 | $0.486147 | $0.504269 | $0.491232 | $178,226 | $41,227,845 |
| Jan-04 2026 | $0.492357 | $0.486999 | $0.492357 | $0.486999 | $154,379 | $40,710,282 |
| Jan-03 2026 | $0.487252 | $0.484475 | $0.496505 | $0.493049 | $170,185 | $40,286,001 |
| Jan-02 2026 | $0.495903 | $0.478618 | $0.495903 | $0.48192 | $157,336 | $40,998,444 |
| Jan-01 2026 | $0.482236 | $0.464756 | $0.482236 | $0.464756 | $168,250 | $39,865,144 |
| Dec-31 2025 | $0.464934 | $0.462722 | $0.512354 | $0.512354 | $205,166 | $38,431,885 |
| Dec-30 2025 | $0.506099 | $0.476234 | $0.506099 | $0.476234 | $258,765 | $41,831,568 |