Cap Mercado $2.07T
-0.36%
Volumen 24h $64.50B
32.43%
BTC % 58.0318%
-0.2%
ETH % 9.18345%
-0.11%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Ergo (ERG), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Ergo (ERG) en Dólar USD. Esta tabla muestra 3,285 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.202595 | $0.20075 | $0.206368 | $0.204485 | $32,290 | $16,865,999 |
| Jun-27 2026 | $0.204285 | $0.202756 | $0.206776 | $0.203907 | $27,922 | $17,006,218 |
| Jun-26 2026 | $0.204056 | $0.201485 | $0.21293 | $0.211649 | $72,227 | $16,986,760 |
| Jun-25 2026 | $0.211724 | $0.210522 | $0.226193 | $0.219993 | $44,395 | $17,624,651 |
| Jun-24 2026 | $0.219361 | $0.215159 | $0.226757 | $0.222658 | $40,288 | $18,259,897 |
| Jun-23 2026 | $0.223169 | $0.216558 | $0.22446 | $0.219001 | $64,899 | $18,576,375 |
| Jun-22 2026 | $0.220266 | $0.216112 | $0.222883 | $0.216643 | $34,853 | $18,334,249 |
| Jun-21 2026 | $0.216869 | $0.2131 | $0.218644 | $0.216773 | $39,440 | $18,051,066 |
| Jun-20 2026 | $0.215532 | $0.210788 | $0.216491 | $0.212831 | $35,434 | $17,939,295 |
| Jun-19 2026 | $0.212971 | $0.206042 | $0.21414 | $0.209454 | $39,965 | $17,725,711 |
| Jun-18 2026 | $0.210091 | $0.205676 | $0.219695 | $0.219107 | $40,551 | $17,485,503 |
| Jun-17 2026 | $0.218864 | $0.215711 | $0.225304 | $0.22482 | $56,687 | $18,215,182 |
| Jun-16 2026 | $0.225438 | $0.223054 | $0.230397 | $0.230192 | $50,995 | $18,761,878 |
| Jun-15 2026 | $0.228668 | $0.220573 | $0.22949 | $0.225251 | $42,127 | $19,030,166 |
| Jun-14 2026 | $0.225524 | $0.220751 | $0.22755 | $0.221377 | $44,831 | $18,768,082 |