時価総額 $2.14T
-1.59%
ボリューム24h $125.91B
-20.81%
BTC % 58.057%
1%
ETH % 9.39101%
-3.26%
硬貨
34.665
取引所
204
ライブ
Ergo (ERG) 履歴価格、日付別ボリュームデータ 米ドル - USD
Ergo (ERG) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,261 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.22836 | $0.22579 | $0.2371 | $0.236109 | $58,898 | $18,999,131 |
| Jun-03 2026 | $0.235965 | $0.235965 | $0.251958 | $0.251958 | $45,567 | $19,631,341 |
| Jun-02 2026 | $0.251658 | $0.251658 | $0.272162 | $0.27076 | $56,095 | $20,936,438 |
| Jun-01 2026 | $0.27014 | $0.266998 | $0.276316 | $0.275369 | $55,506 | $22,473,481 |
| May-31 2026 | $0.274896 | $0.266702 | $0.274896 | $0.271539 | $48,005 | $22,868,554 |
| May-30 2026 | $0.270644 | $0.261782 | $0.271091 | $0.262824 | $37,484 | $22,514,239 |
| May-29 2026 | $0.262904 | $0.253994 | $0.262904 | $0.257888 | $45,883 | $21,869,742 |
| May-28 2026 | $0.257577 | $0.25162 | $0.268949 | $0.266899 | $56,662 | $21,426,064 |
| May-27 2026 | $0.267299 | $0.265175 | $0.283725 | $0.283625 | $66,487 | $22,234,220 |
| May-26 2026 | $0.2838 | $0.274739 | $0.284825 | $0.278889 | $75,563 | $23,606,193 |
| May-25 2026 | $0.278403 | $0.276914 | $0.284593 | $0.283507 | $47,557 | $23,156,838 |
| May-24 2026 | $0.285037 | $0.274542 | $0.285037 | $0.2824 | $40,225 | $23,708,259 |
| May-23 2026 | $0.283287 | $0.273341 | $0.284135 | $0.284135 | $44,007 | $23,562,256 |
| May-22 2026 | $0.286747 | $0.277579 | $0.286747 | $0.281102 | $151,967 | $23,849,337 |
| May-21 2026 | $0.281658 | $0.278787 | $0.28755 | $0.28755 | $124,401 | $23,425,563 |