Ergo (ERG) historical data and Live price

Ergo

ERG

$ 2.40 -5.498 %

0.00004437 BTC

MARKET CAP
71.293 M

24H VOLUME
1.342 M

CIRC.SUPPLY
29.748 M

MAX SUPPLY
97.74 M

ERG

USD

Rank370

1H 0.72 %

24H -5.50 %

7D -31.51 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/8/21	2.599	2.655	2.49	2.523	1,369,915.26	75,006,779.8
3/7/21	2.234	2.725	2.126	2.599	1,505,405.2	77,158,606.19
3/6/21	2.634	2.714	2.06	2.235	1,263,060.35	66,276,224.09
3/5/21	2.94	2.94	2.43	2.634	1,634,193	78,002,498.28
3/4/21	3.439	3.487	2.893	2.939	1,447,134.53	86,941,759.26
3/3/21	3.458	3.516	3.226	3.439	1,782,569.13	101,599,664.63
3/2/21	3.58	3.669	3.388	3.457	1,535,527.78	102,012,078.73
3/1/21	3.297	3.592	3.275	3.579	1,844,228.94	105,458,885.06
2/28/21	3.579	3.628	3.05	3.297	1,823,376.2	96,980,100.7
2/27/21	3.659	3.703	3.392	3.576	1,789,955.79	104,968,864.71
2/26/21	3.064	3.691	2.831	3.659	2,568,450.33	107,117,452.53
2/25/21	2.715	3.293	2.68	3.074	2,282,565.57	89,714,285.32
2/24/21	2.478	2.713	2.44	2.713	1,399,371.07	78,993,970.89
2/23/21	2.552	2.552	2.055	2.473	1,776,461.4	71,893,547.13
2/22/21	2.666	2.721	2.27	2.549	1,989,964.81	73,977,239.77
2/21/21	2.544	2.782	2.518	2.665	1,367,280.91	77,211,648.41
2/20/21	2.35	2.535	2.28	2.531	1,723,315.98	73,225,901.04
2/19/21	2.4	2.412	2.138	2.348	1,551,832.16	67,863,961.31
2/18/21	2.26	2.409	2.194	2.4	1,037,566.39	69,278,254.31
2/17/21	2.114	2.305	2	2.261	972,007.01	65,169,506.83
2/16/21	1.906	2.133	1.786	2.115	1,256,093.41	60,894,701.51
2/15/21	1.827	1.951	1.469	1.903	1,012,642.33	54,745,101.61
2/14/21	2.022	2.327	1.241	1.825	2,032,593.76	52,396,836.1
2/13/21	2.249	2.257	1.741	2.022	862,040.74	56,965,859.09
2/12/21	2.44	2.508	2.153	2.249	890,547.97	63,333,776.51
2/11/21	2.306	2.587	2.266	2.437	1,500,613.1	68,607,609.84
2/10/21	1.748	2.312	1.733	2.307	1,276,648.99	64,910,752.2
2/9/21	1.713	1.776	1.661	1.747	947,249.74	49,133,975.29
2/8/21	1.461	1.747	1.461	1.711	1,104,084.86	48,131,875.55
2/7/21	1.554	1.611	1.45	1.467	913,820.73	41,239,337.34
2/6/21	1.217	2.248	1.217	1.553	1,529,156.35	43,622,150.99
2/5/21	0.944	1.285	0.932	1.216	891,938.24	34,133,256.26
2/4/21	0.852	0.96	0.831	0.945	576,240.98	26,512,738.19
2/3/21	0.788	0.854	0.786	0.851	339,616.26	23,864,325.5
2/2/21	0.823	0.85	0.755	0.787	423,118.47	22,069,858.81
2/1/21	0.784	0.827	0.746	0.823	626,485.81	23,032,087.11
1/31/21	0.852	0.867	0.767	0.784	502,974.76	21,910,440.61
1/30/21	0.85	0.875	0.798	0.852	492,511	23,778,276.81
1/29/21	0.893	0.973	0.784	0.849	982,262.5	23,638,747.34
1/28/21	0.874	0.929	0.815	0.864	625,960.053	23,980,088.078
1/27/21	0.923	0.924	0.794	0.873	565,701.78	24,184,208.985
1/26/21	0.948	0.972	0.892	0.923	561,747.378	25,518,492.461
1/25/21	0.901	0.969	0.835	0.948	784,022.029	26,148,149.355
1/24/21	0.912	0.993	0.878	0.901	550,116.939	24,820,262.72
1/23/21	0.816	0.962	0.806	0.911	521,966.753	25,049,016.751
1/22/21	0.819	0.868	0.688	0.816	601,174.911	22,416,135.385
1/21/21	0.944	0.944	0.779	0.819	473,769.611	22,479,003.832
1/20/21	0.83	0.949	0.821	0.944	547,275.663	25,898,109.187
1/19/21	0.756	0.887	0.73	0.83	591,178.847	22,737,480.289
1/18/21	0.706	0.758	0.687	0.756	435,522.644	20,683,974.216
1/17/21	0.704	0.731	0.65	0.706	427,757.016	19,260,225.103
1/16/21	0.535	0.725	0.513	0.705	503,463.881	19,192,543.974
1/15/21	0.596	0.624	0.484	0.535	505,284.261	14,528,425.383
1/14/21	0.738	0.772	0.563	0.593	737,653.093	16,055,930.333
1/13/21	0.644	0.738	0.515	0.738	937,802.428	19,929,429.336
1/12/21	0.622	0.81	0.506	0.643	775,197.169	17,345,309.412
1/11/21	0.572	0.645	0.504	0.622	1,414,116.844	16,733,967.162
1/10/21	0.787	0.936	0.532	0.572	552,087.648	15,373,325.745
1/9/21	0.8	0.957	0.577	0.787	941,167.796	21,098,246.513
1/8/21	0.752	0.984	0.568	0.8	1,117,538.028	21,377,418.644
1/7/21	0.812	1.033	0.591	0.752	977,190.855	20,058,495.538
1/6/21	0.589	0.813	0.496	0.812	1,238,522.722	21,630,162.133
1/5/21	0.647	0.885	0.423	0.589	912,327.733	15,660,934.595
1/4/21	0.584	0.68	0.437	0.647	1,108,155.148	17,159,245.354
1/3/21	0.619	0.725	0.429	0.584	1,086,235.212	15,465,526.933
1/2/21	0.565	0.71	0.448	0.619	1,322,014.103	16,360,832.261
1/1/21	0.572	0.692	0.422	0.565	758,700.153	14,922,855.028
12/31/20	0.527	0.697	0.422	0.573	712,502.983	15,082,291.022
12/30/20	0.526	0.609	0.395	0.527	800,567.925	13,846,521.624
12/29/20	0.602	0.63	0.388	0.526	562,929.152	13,808,428.072
12/28/20	0.674	0.837	0.443	0.602	557,461.353	15,758,305.333
12/27/20	0.51	0.685	0.405	0.674	1,773,217.493	17,599,529.624
12/26/20	0.5	0.623	0.416	0.51	843,050.691	13,271,394.74
12/25/20	0.573	0.611	0.411	0.5	654,909.752	13,001,769.732
12/24/20	0.384	0.644	0.384	0.574	621,896.954	14,889,334.73
12/23/20	0.452	0.503	0.37	0.384	1,671,994.424	9,941,287.155
12/22/20	0.504	0.534	0.416	0.452	1,306,342.154	11,675,511.523
12/21/20	0.55	0.597	0.434	0.505	844,568.333	13,017,830.228
12/20/20	0.597	0.623	0.439	0.551	879,390.084	14,180,999.459
12/19/20	0.461	0.597	0.433	0.597	729,304.197	15,336,822.514
12/18/20	0.553	0.741	0.453	0.461	345,767.602	11,823,052.18
12/17/20	0.448	0.577	0.432	0.553	1,442,360.137	14,136,000.766
12/16/20	0.363	0.53	0.358	0.448	893,375.278	11,430,683.817
12/15/20	0.382	0.388	0.363	0.363	478,298.03	9,250,258.128
12/14/20	0.381	0.385	0.368	0.382	330,288.514	9,692,493.477
12/13/20	0.368	0.382	0.356	0.381	457,886.832	9,647,528.749
12/12/20	0.358	0.374	0.355	0.368	347,214.625	9,308,776.754
12/11/20	0.367	0.367	0.338	0.358	480,563.555	9,035,819.118
12/10/20	0.397	0.435	0.357	0.367	289,444.662	9,234,922.386
12/9/20	0.454	0.468	0.368	0.397	739,871.471	9,968,379.037

Similar Coins