시가총액 $2.09T
1.82%
볼륨 24시간 $83.31B
48.24%
BTC % 57.8842%
-0.19%
ETH % 9.36799%
1.94%
코인
34.665
거래소
204
실시간
Ergo (ERG) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Ergo (ERG) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,285 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |