Cap Mercado $3.20T
3.74%
Volume 24h $218.32B
-18.92%
BTC % 55.02%
-0.45%
ETH % 11.26%
1.86%
Moedas
33.846
+6
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $0.48905 | $0.448495 | $0.504521 | $0.454059 | $349,928 | $40,387,757 |
| Dec-18 2025 | $0.452807 | $0.452807 | $0.47149 | $0.463868 | $224,137 | $37,391,476 |
| Dec-17 2025 | $0.458711 | $0.446688 | $0.473461 | $0.454754 | $251,934 | $37,876,310 |
| Dec-16 2025 | $0.450605 | $0.431448 | $0.451825 | $0.451157 | $238,702 | $37,203,456 |
| Dec-15 2025 | $0.452355 | $0.451037 | $0.473479 | $0.473479 | $206,166 | $37,345,609 |
| Dec-14 2025 | $0.472919 | $0.471159 | $0.483088 | $0.478396 | $165,286 | $39,040,326 |
| Dec-13 2025 | $0.477763 | $0.477763 | $0.489114 | $0.483906 | $151,799 | $39,437,060 |
| Dec-12 2025 | $0.486812 | $0.481084 | $0.495183 | $0.49473 | $157,735 | $40,180,997 |
| Dec-11 2025 | $0.493929 | $0.488696 | $0.513102 | $0.511243 | $248,363 | $40,765,065 |
| Dec-10 2025 | $0.514906 | $0.503074 | $0.523554 | $0.523554 | $217,062 | $42,492,948 |
| Dec-09 2025 | $0.524852 | $0.514059 | $0.535671 | $0.525616 | $195,687 | $43,310,195 |
| Dec-08 2025 | $0.525913 | $0.525913 | $0.533033 | $0.532453 | $162,798 | $43,394,815 |
| Dec-07 2025 | $0.533357 | $0.521993 | $0.540812 | $0.5244 | $196,440 | $44,004,535 |
| Dec-06 2025 | $0.527809 | $0.503247 | $0.529644 | $0.503247 | $190,881 | $43,543,398 |
| Dec-05 2025 | $0.507679 | $0.502487 | $0.525957 | $0.510619 | $255,333 | $41,880,515 |