Cap Mercado $2.81T
-0.94%
Volume 24h $286.29B
-22.96%
BTC % 55.11%
0.01%
ETH % 9.85%
-4.56%
Moedas
34.180
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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.35685 | $0.336816 | $0.392218 | $0.391809 | $251,003 | $29,547,404 |
| Jan-30 2026 | $0.391682 | $0.378641 | $0.407191 | $0.407191 | $231,708 | $32,429,878 |
| Jan-29 2026 | $0.407636 | $0.406165 | $0.424507 | $0.423993 | $196,970 | $33,749,060 |
| Jan-28 2026 | $0.424701 | $0.424701 | $0.433187 | $0.43146 | $153,887 | $35,160,016 |
| Jan-27 2026 | $0.430526 | $0.42177 | $0.430724 | $0.424154 | $174,623 | $35,639,253 |
| Jan-26 2026 | $0.422753 | $0.422753 | $0.428286 | $0.427896 | $167,130 | $34,995,184 |
| Jan-25 2026 | $0.428317 | $0.426349 | $0.433333 | $0.432983 | $162,940 | $35,453,790 |
| Jan-24 2026 | $0.43259 | $0.43169 | $0.435752 | $0.432911 | $156,031 | $35,805,451 |
| Jan-23 2026 | $0.434811 | $0.433023 | $0.440399 | $0.436942 | $156,827 | $35,987,632 |
| Jan-22 2026 | $0.43552 | $0.43552 | $0.448715 | $0.448715 | $151,055 | $36,044,562 |
| Jan-21 2026 | $0.449767 | $0.427088 | $0.449767 | $0.430974 | $187,214 | $37,221,441 |
| Jan-20 2026 | $0.432768 | $0.432768 | $0.453373 | $0.453373 | $182,886 | $35,812,997 |
| Jan-19 2026 | $0.453868 | $0.449671 | $0.456602 | $0.454591 | $159,153 | $37,556,635 |
| Jan-18 2026 | $0.470911 | $0.463304 | $0.474928 | $0.474088 | $175,700 | $38,965,046 |
| Jan-17 2026 | $0.473491 | $0.471445 | $0.478834 | $0.478622 | $158,675 | $39,176,955 |