Cap Mercado $2.41T
-1.67%
Volume 24h $148.40B
38.92%
BTC % 52.35%
-1.07%
ETH % 13.05%
0.3%
Moedas
28.939
+26
Trocas
885
Última atualização
54 Segundos atrás
Preços históricos de Ergo (ERG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-29 2024 | $0.778483 | $0.762882 | $0.780439 | $0.76784 | $232,592 | $60,488,313 |
| Sep-28 2024 | $0.768365 | $0.747785 | $0.790368 | $0.788843 | $236,831 | $59,686,742 |
| Sep-27 2024 | $0.787643 | $0.741877 | $0.793742 | $0.781134 | $319,243 | $61,171,938 |
| Sep-26 2024 | $0.779493 | $0.726974 | $0.791757 | $0.765996 | $341,418 | $60,526,873 |
| Sep-25 2024 | $0.789468 | $0.758417 | $0.798873 | $0.780665 | $299,853 | $61,287,491 |
| Sep-24 2024 | $0.775416 | $0.767362 | $0.815153 | $0.774249 | $429,366 | $60,183,943 |
| Sep-23 2024 | $0.775 | $0.703632 | $0.804389 | $0.703632 | $528,910 | $60,137,429 |
| Sep-22 2024 | $0.702166 | $0.68868 | $0.75376 | $0.753532 | $270,636 | $54,473,976 |
| Sep-21 2024 | $0.753507 | $0.71251 | $0.754265 | $0.71251 | $259,499 | $58,443,690 |
| Sep-20 2024 | $0.715457 | $0.68474 | $0.733178 | $0.689374 | $310,449 | $55,480,805 |
| Sep-19 2024 | $0.692668 | $0.680981 | $0.712461 | $0.682339 | $282,394 | $53,701,534 |
| Sep-18 2024 | $0.681127 | $0.664551 | $0.684728 | $0.684728 | $248,104 | $52,795,002 |
| Sep-17 2024 | $0.688908 | $0.674387 | $0.705033 | $0.679997 | $235,200 | $53,386,239 |
| Sep-16 2024 | $0.685117 | $0.673719 | $0.702549 | $0.700496 | $273,670 | $53,081,161 |
| Sep-15 2024 | $0.70517 | $0.700511 | $0.721164 | $0.719574 | $348,477 | $54,622,903 |