Cap Mercado $2.50T
-0.03%
Volume 24h $97.88B
11.17%
BTC % 53.91%
0.09%
ETH % 9.95%
0.3%
Moedas
34.457
+1
Trocas
885
Última atualização
10 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.295734 | $0.283075 | $0.295734 | $0.285029 | $164,477 | $24,566,548 |
| Apr-03 2026 | $0.285822 | $0.283241 | $0.288086 | $0.288086 | $154,116 | $23,742,051 |
| Apr-02 2026 | $0.287476 | $0.285094 | $0.294359 | $0.294128 | $160,231 | $23,878,174 |
| Apr-01 2026 | $0.293929 | $0.278891 | $0.294315 | $0.278891 | $199,606 | $24,413,037 |
| Mar-31 2026 | $0.278301 | $0.27229 | $0.278704 | $0.274711 | $197,654 | $23,113,211 |
| Mar-30 2026 | $0.276668 | $0.271434 | $0.278034 | $0.272367 | $174,992 | $22,976,928 |
| Mar-29 2026 | $0.274113 | $0.270734 | $0.277343 | $0.276546 | $177,271 | $22,763,627 |
| Mar-28 2026 | $0.279777 | $0.279777 | $0.285458 | $0.285458 | $184,706 | $23,232,654 |
| Mar-27 2026 | $0.285548 | $0.281605 | $0.288716 | $0.288716 | $161,472 | $23,710,564 |
| Mar-26 2026 | $0.288911 | $0.286845 | $0.29403 | $0.29403 | $155,312 | $23,988,012 |
| Mar-25 2026 | $0.293444 | $0.293444 | $0.298495 | $0.294439 | $160,949 | $24,363,911 |
| Mar-24 2026 | $0.29344 | $0.292695 | $0.298381 | $0.296786 | $163,161 | $24,362,350 |
| Mar-23 2026 | $0.296635 | $0.283003 | $0.297146 | $0.284971 | $168,456 | $24,626,295 |
| Mar-22 2026 | $0.285024 | $0.283474 | $0.290745 | $0.288261 | $154,963 | $23,661,180 |
| Mar-21 2026 | $0.288479 | $0.288061 | $0.293204 | $0.290405 | $159,034 | $23,946,604 |