Cap Mercado $3.33T
0.83%
Volume 24h $190.92B
-17.69%
BTC % 54.49%
0.25%
ETH % 11.25%
-0.71%
Moedas
33.996
+82
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-08 2026 | $0.454034 | $0.447623 | $0.460194 | $0.460194 | $177,128 | $37,549,536 |
| Jan-07 2026 | $0.458998 | $0.458353 | $0.483739 | $0.48347 | $170,661 | $37,957,933 |
| Jan-06 2026 | $0.487081 | $0.486649 | $0.500224 | $0.500224 | $183,087 | $40,277,789 |
| Jan-05 2026 | $0.498597 | $0.486147 | $0.504269 | $0.491232 | $178,226 | $41,227,845 |
| Jan-04 2026 | $0.492357 | $0.486999 | $0.492357 | $0.486999 | $154,379 | $40,710,282 |
| Jan-03 2026 | $0.487252 | $0.484475 | $0.496505 | $0.493049 | $170,185 | $40,286,001 |
| Jan-02 2026 | $0.495903 | $0.478618 | $0.495903 | $0.48192 | $157,336 | $40,998,444 |
| Jan-01 2026 | $0.482236 | $0.464756 | $0.482236 | $0.464756 | $168,250 | $39,865,144 |
| Dec-31 2025 | $0.464934 | $0.462722 | $0.512354 | $0.512354 | $205,166 | $38,431,885 |
| Dec-30 2025 | $0.506099 | $0.476234 | $0.506099 | $0.476234 | $258,765 | $41,831,568 |
| Dec-29 2025 | $0.475603 | $0.474539 | $0.508911 | $0.478355 | $272,232 | $39,306,748 |
| Dec-28 2025 | $0.482093 | $0.436549 | $0.482093 | $0.436549 | $309,764 | $39,839,511 |
| Dec-27 2025 | $0.423051 | $0.417754 | $0.430403 | $0.429004 | $194,694 | $34,958,582 |
| Dec-26 2025 | $0.428992 | $0.424511 | $0.437404 | $0.431394 | $187,771 | $35,447,249 |
| Dec-25 2025 | $0.432754 | $0.431467 | $0.442683 | $0.44167 | $165,699 | $35,755,029 |