Ergo (ERG) historical data and Live price

ergo

Ergo

ERG
$ 9.34 + 0.19 % 0.00023273 BTC
MARKET CAP
298.867 M
24H VOLUME
2.199 M
CIRC.SUPPLY
32.012 M
MAX SUPPLY
97.74 M
Rank130
1H 0.45 %
24H 0.19 %
7D 2.89 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/219.7159.8122.9429.3153,160,031.88298,183,213.8
6/13/218.7919.8818.729.7082,747,061.49310,771,010.5
6/12/219.4759.728.68.7852,428,163.97281,234,677.11
6/11/218.8779.7858.7889.482,745,646.56303,484,671.97
6/10/219.9259.9258.7038.8782,336,928.57284,211,652.58
6/9/218.80210.0248.5429.9223,298,387.26317,631,652.03
6/7/219.92410.8389.5539.5552,746,167.88305,881,224.58
6/6/2110.0110.1299.7429.9231,601,562.11317,668,658.31
6/5/2110.54211.0089.77410.012,532,164.53320,430,379.15
6/4/2111.77111.87610.12710.5523,481,048.4337,810,537.04
6/3/2112.10812.2411.08511.7623,195,977.77376,544,785.55
6/2/2112.50712.50711.50912.162,368,368.8389,264,453.45
6/1/2112.8313.04111.92912.5053,685,574.36400,326,521.66
5/31/2111.82412.87110.94212.8214,921,820.41410,429,207.53
5/30/219.96612.1819.74911.8284,614,052.57378,634,982.57
5/29/2110.87711.3839.5819.9663,456,693.61319,024,533.94
5/28/2112.36812.61110.27410.8814,997,557.79348,337,385.57
5/27/2113.24913.43211.67612.4113,910,926.07397,317,344.75
5/26/2111.50513.76111.47313.2336,580,217.86423,634,537.59
5/25/219.6311.5918.4811.4586,379,811.33366,790,047.74
5/24/217.6219.6637.6189.6255,588,349.77308,121,496.7
5/23/219.0929.7546.8387.6225,209,155.83243,999,532.33
5/22/219.81710.1188.0329.1453,582,235.93292,756,405.9
5/21/2112.33112.8848.1089.826,077,589.59314,346,727.45
4/26/212.8313.1922.8253.187568,921.23102,011,263.11
4/25/213.0163.0812.7242.829375,768.2190,575,237.25
4/24/213.0933.1642.8133.017459,010.7896,570,399.82
4/23/213.2083.4472.2153.0921,839,402.7798,995,633.53
4/22/213.4153.4913.2043.208650,735.14102,682,742.06
4/21/213.5483.6333.3613.416454,463.24109,351,354.5
4/20/213.443.5843.1413.55751,941.34113,652,597.37
4/19/213.5943.6323.3373.442606,979.31110,185,209.88
4/18/213.9553.9713.3143.5941,293,588.95114,952,345.07
4/17/213.814.0143.8073.9561,209,878.92126,338,588.66
4/16/213.6783.843.513.8121,114,063.74121,518,352.88
4/15/213.5393.7143.2483.676825,426.07116,990,369.4
4/14/213.4713.5393.2653.538897,912.56112,393,432.02
4/13/212.9163.4972.9043.4721,195,345.03110,098,319.85
4/12/212.9383.0462.6682.9171,227,186.6292,328,586.56
4/11/212.4882.9472.4272.9381,302,056.7992,845,535.36
4/10/212.4332.5612.4032.488607,396.9778,476,221.95
4/9/212.3842.4932.3262.437174,707.4976,709,486.57
4/8/212.4862.6312.282.383310,926.9474,884,340.73
4/7/212.422.5412.3722.4891,245,219.7778,069,484.54
4/6/212.4472.5652.3222.421,547,068.1775,789,951.8
4/5/212.3172.4662.2612.4441,122,460.2176,412,310.01
4/4/212.4262.5112.2772.317922,473.3772,326,084.91
4/3/212.4372.5572.3492.4271,043,125.4675,622,135.91
4/2/212.2272.5032.1122.4381,116,454.5275,844,956.09
4/1/212.3192.3792.1792.228869,973.5569,210,832.02
3/31/212.5312.5422.0972.3191,256,375.8271,930,091.86
3/30/212.7872.8112.3442.531997,526.0878,371,392.39
3/29/212.8422.872.5232.7871,338,102.5786,175,700.12
3/28/212.9133.0162.6632.8431,004,232.1387,744,336.58
3/27/212.7822.9792.6872.913988,105.2589,727,200.63
3/26/212.4422.8092.3282.7821,010,952.7685,514,088.82
3/25/212.6252.6692.3172.4431,168,960.3874,937,228.18
3/24/212.2832.7392.2442.6251,323,077.6380,363,643.97
3/23/212.0912.31.9912.283932,812.9569,787,706.03
3/22/211.9682.1541.9412.0921,132,325.5163,808,580.47
3/21/211.9742.0821.9011.968921,798.8859,929,511.67
3/20/212.0012.0921.9411.975733,033.3860,044,814.61
3/19/212.1562.1591.9642.001900,522.7260,728,824.47
3/18/212.2512.2692.0062.156893,748.0965,326,323.77
3/17/212.0932.3121.8952.2521,369,410.5868,081,983.28
3/16/211.7752.2371.6352.0931,299,900.8263,183,981.25
3/15/211.9932.0071.7431.7751,178,260.3153,472,397.55
3/14/211.9972.1121.9241.9961,035,382.1459,992,001.62
3/13/212.112.1871.9951.9951,282,334.7659,839,087.24
3/12/212.2132.281.9942.111,269,774.4763,164,769.24
3/11/212.2232.3362.1552.209999,023.7865,996,776.34
3/10/212.2442.3442.1252.224766,724.6666,318,503.23
3/9/212.5232.5712.212.2431,375,966.3966,787,196.4
3/8/212.5992.6552.492.5231,369,915.2675,006,779.8
3/7/212.2342.7252.1262.5991,505,405.277,158,606.19
3/6/212.6342.7142.062.2351,263,060.3566,276,224.09
3/5/212.942.942.432.6341,634,19378,002,498.28
3/4/213.4393.4872.8932.9391,447,134.5386,941,759.26
3/3/213.4583.5163.2263.4391,782,569.13101,599,664.63
3/2/213.583.6693.3883.4571,535,527.78102,012,078.73
3/1/213.2973.5923.2753.5791,844,228.94105,458,885.06
2/28/213.5793.6283.053.2971,823,376.296,980,100.7
2/27/213.6593.7033.3923.5761,789,955.79104,968,864.71
2/26/213.0643.6912.8313.6592,568,450.33107,117,452.53
2/25/212.7153.2932.683.0742,282,565.5789,714,285.32
2/24/212.4782.7132.442.7131,399,371.0778,993,970.89
2/23/212.5522.5522.0552.4731,776,461.471,893,547.13
2/22/212.6662.7212.272.5491,989,964.8173,977,239.77
2/21/212.5442.7822.5182.6651,367,280.9177,211,648.41
2/20/212.352.5352.282.5311,723,315.9873,225,901.04