時価総額 $4.04T
3.45%
ボリューム24h $396.48B
40.64%
BTC % 60.25%
0.23%
ETH % 9.05%
-1.1%
硬貨
32.405
+7
取引所
885
最後の更新
1 分 前
Ergo (ERG) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $1.0120 | $0.953074 | $1.0299 | $0.953074 | $378,562 | $82,365,632 |
| Jul-12 2025 | $0.955196 | $0.955196 | $0.9913 | $0.983056 | $246,418 | $77,731,058 |
| Jul-11 2025 | $0.975917 | $0.975917 | $1.0448 | $0.981315 | $445,851 | $79,408,178 |
| Jul-10 2025 | $0.984116 | $0.931127 | $0.984116 | $0.945092 | $312,953 | $80,067,206 |
| Jul-09 2025 | $0.943577 | $0.931674 | $0.955827 | $0.942006 | $262,311 | $76,760,834 |
| Jul-08 2025 | $0.953817 | $0.925176 | $0.95722 | $0.931092 | $261,495 | $77,585,639 |
| Jul-07 2025 | $0.930197 | $0.928486 | $0.95369 | $0.95369 | $215,357 | $75,655,725 |
| Jul-06 2025 | $0.95431 | $0.895216 | $0.95431 | $0.913064 | $221,851 | $77,609,438 |
| Jul-05 2025 | $0.916515 | $0.897663 | $0.929149 | $0.913049 | $189,119 | $74,528,024 |
| Jul-04 2025 | $0.912182 | $0.912182 | $0.977265 | $0.971887 | $213,002 | $74,165,605 |
| Jul-03 2025 | $0.959342 | $0.944797 | $0.989146 | $0.956524 | $382,198 | $77,989,901 |
| Jul-02 2025 | $0.933487 | $0.846035 | $0.933756 | $0.853454 | $393,466 | $75,877,812 |
| Jul-01 2025 | $0.853531 | $0.853531 | $0.951445 | $0.951445 | $277,046 | $69,369,800 |
| Jun-30 2025 | $0.940698 | $0.939347 | $0.977015 | $0.957309 | $314,794 | $76,443,626 |
| Jun-29 2025 | $0.966585 | $0.930359 | $0.966585 | $0.956203 | $271,942 | $78,537,167 |