Ergo (ERG) historical data and Live price

ergo

Ergo

ERG
$ 1.23 + 0.035 % 0.00001798 BTC
MARKET CAP
92.981 M
24H VOLUME
630.433 k
CIRC.SUPPLY
75.481 M
MAX SUPPLY
97.74 M
Rank495
1H 0.97 %
24H 0.04 %
7D -6.54 %
EXPLORER
CODE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/5/241.3531.3591.2981.299504,187.7997,451,201.67
5/4/241.3591.3811.3391.353620,250.52101,539,140.91
5/3/241.2861.3651.2731.359692,757.4101,916,522.17
5/2/241.2911.3111.2591.286427,410.8796,409,132.69
5/1/241.2611.2931.2111.291702,972.0896,819,172.85
4/30/241.3381.3661.2471.2611,008,684.0894,486,145.05
4/29/241.4541.4851.3141.337991,481.23100,217,761.32
4/28/241.3521.4871.3361.454358,603.08108,889,357.56
4/27/241.4041.4151.2151.352519,123.12101,283,681.83
4/26/241.4491.451.3821.404263,413.87105,156,315.31
4/25/241.4791.4851.4081.449313,455.21108,453,769.43
4/24/241.5641.5721.4531.479379,949.07110,672,099.82
4/23/241.5651.5941.5341.564309,966.86117,037,236.39
4/22/241.5351.5651.4941.565386,922.92117,027,003.76
4/21/241.5781.61.5311.535189,353.17114,806,208.51
4/20/241.5721.591.5221.578214,594.67117,993,447.94
4/19/241.6151.6281.4921.572355,808.09117,512,389.36
4/18/241.3961.6431.3841.615376,429.68120,664,932.53
4/17/241.5291.5361.3611.396414,899.39104,316,329.79
4/16/241.5041.5431.4771.529424,673.54114,205,725.82
4/15/241.4781.5611.4591.504316,195.54112,302,098.74
4/14/241.421.4811.3661.478415,476.12110,355,205.45
4/13/241.581.5911.371.42338,965.47105,950,380.51
4/12/241.6841.6911.5361.58530,711.68117,909,725.12
4/11/241.7511.7561.6791.684231,586.69125,619,428.86
4/10/241.7521.7641.6671.751348,009.84130,533,127.42
4/9/241.7881.8351.7221.752399,723.71130,637,294.4
4/8/241.7141.8231.7121.788465,021.46133,288,177.48
4/7/241.7371.7881.71.714370,030.1127,673,985.39
4/6/241.721.7661.6991.737317,975.33129,365,184.71
4/5/241.7921.7991.7121.72315,257.67128,065,454.37
4/4/241.8011.8311.7551.792310,505.56133,418,213.94
4/3/241.8131.851.7981.801277,652.13134,010,934.67
4/2/241.9331.9351.8021.813383,351.93134,866,942.32
4/1/242.022.0271.9241.933478,376.98143,764,867.65
3/31/241.9022.0321.8872.02503,434.63150,168,855.78
3/30/241.9791.9981.8821.902280,797.27141,408,807.55
3/29/241.8441.9791.8211.979500,965.27147,074,517.01
3/28/241.811.8971.7611.844597,627.92136,971,430.27
3/27/241.8071.8531.7731.81412,567.39134,430,722.57
3/26/241.8871.9721.7971.807620,473.4134,167,946.17
3/25/241.8641.9261.7981.887487,525.27140,080,922.91
3/24/241.8341.8711.8031.864394,906.72138,339,259.73
3/23/241.8261.8681.8111.834270,555.61136,061,032.91
3/22/241.8771.9041.811.826363,782.31135,425,981.74
3/21/241.9391.9411.8751.877450,283.34139,166,919.61
3/20/241.8281.951.8281.939635,830.75143,688,406.52
3/19/241.9631.9631.8021.828523,731.53135,452,023.83
3/18/242.0532.0561.9071.963501,804.92145,425,834.77
3/17/242.0492.0912.0442.053476,935.16152,028,676.31
3/16/242.1552.1962.0482.049459,107.82151,727,972.07
3/15/242.32.3552.1392.155550,494.91159,478,931.04
3/14/242.3522.4092.2262.3567,613.14170,164,063.15
3/13/242.1822.3532.172.352543,069.05173,957,557.47
3/12/242.2562.2772.1692.182391,694.37161,347,659.01
3/11/242.2072.2732.1642.256528,662.62166,786,362.71
3/10/242.182.2412.1382.207512,198.59163,133,685.74
3/9/242.1422.2082.122.18420,072.03161,052,052.51
3/8/242.2632.2862.1262.142426,150.36158,225,004.25
3/7/242.1832.2772.1582.263451,217.17167,092,570.34
3/6/242.1132.2022.12.183568,200.9161,187,006.86
3/5/242.3622.3722.0692.113842,419.93155,937,253.39
3/4/242.3872.5012.342.361946,473.86174,209,842.78
3/3/242.4882.4982.3512.387697,350.18176,042,377.13
3/2/242.3412.52.3322.488905,125.81183,460,682.54
3/1/242.2192.3462.1522.341832,935.91172,576,488.03
2/29/242.1762.4212.1632.218953,193.99163,452,902.12
2/28/242.2052.4872.1012.1752,183,396.66160,213,609.9
2/27/241.8622.2191.862.2041,720,595.48162,358,447.67
2/26/241.7151.8911.7131.863783,269.53137,174,623.3
2/25/241.6911.731.6711.715602,257.91126,220,733.29
2/24/241.5931.6961.5861.691493,752.39124,456,219.81
2/23/241.6821.6821.581.59582,333.87116,967,888.11
2/22/241.7011.7041.6631.682418,831.42123,690,139.98
2/21/241.6051.7691.521.7011,478,638.69125,024,840.67
2/20/241.4141.6221.4041.605687,754.72117,948,354.07
2/19/241.5041.5091.4061.414516,573.38103,908,698.77
2/18/241.4981.5551.4581.504611,155.07110,470,792.83
2/17/241.5231.5511.4591.498452,182.17110,002,555.79
2/16/241.41.5631.3991.523725,706.23111,797,994.67
2/15/241.3441.4141.3151.4559,574.64102,753,859.01
2/14/241.2681.361.2331.346665,890.798,724,403.73
2/13/241.3141.3481.2351.271529,101.1793,251,525.24
2/12/241.221.321.2091.315339,663.2996,403,051.65
2/11/241.2271.2531.2171.219257,449.3389,348,411.59
2/10/241.2241.231.1991.228219,748.4989,960,475.69
2/9/241.2261.2561.1891.224441,291.5989,660,286.11
2/8/241.2041.2541.191.226320,014.5989,803,523.85
2/7/241.1121.2111.1121.203384,041.6688,115,383.96
2/6/241.121.1351.1071.112273,601.7881,364,508.89