Cap Mercado $3.32T
-0.35%
Volume 24h $246.27B
6.36%
BTC % 61.1%
-0.4%
ETH % 8.29%
0.36%
Moedas
32.218
+7
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.699974 | $0.694642 | $0.742178 | $0.74131 | $257,582 | $56,821,818 |
| Jun-21 2025 | $0.741765 | $0.741765 | $0.766466 | $0.746406 | $195,869 | $60,206,327 |
| Jun-20 2025 | $0.748298 | $0.74171 | $0.780426 | $0.774267 | $284,384 | $60,728,450 |
| Jun-19 2025 | $0.767909 | $0.764462 | $0.776851 | $0.772385 | $259,922 | $62,312,196 |
| Jun-18 2025 | $0.772447 | $0.763351 | $0.821211 | $0.811844 | $310,473 | $62,672,250 |
| Jun-17 2025 | $0.810516 | $0.804681 | $0.8506 | $0.8506 | $237,222 | $65,751,703 |
| Jun-16 2025 | $0.860687 | $0.849425 | $0.865006 | $0.850584 | $176,543 | $69,813,108 |
| Jun-15 2025 | $0.848724 | $0.825739 | $0.848724 | $0.831675 | $161,493 | $68,833,441 |
| Jun-14 2025 | $0.825886 | $0.821919 | $0.837319 | $0.833618 | $161,106 | $66,972,242 |
| Jun-13 2025 | $0.833957 | $0.806401 | $0.847733 | $0.84568 | $269,152 | $67,617,783 |
| Jun-12 2025 | $0.8567 | $0.8567 | $0.908053 | $0.908053 | $172,041 | $69,452,520 |
| Jun-11 2025 | $0.912881 | $0.912881 | $0.943822 | $0.943822 | $194,659 | $73,997,597 |
| Jun-10 2025 | $0.937653 | $0.930024 | $0.952441 | $0.936708 | $161,668 | $75,995,682 |
| Jun-09 2025 | $0.941101 | $0.885835 | $0.941101 | $0.895346 | $204,033 | $76,265,094 |
| Jun-08 2025 | $0.899679 | $0.880928 | $0.904143 | $0.884538 | $168,021 | $72,898,689 |