Ergo (ERG) historical data and Live price

ergo

Ergo

ERG
$ 0.447041 + 19.733 % 0.00003774 BTC
MARKET CAP
8.396 M
24H VOLUME
328.802 k
CIRC.SUPPLY
18.782 M
MAX SUPPLY
97.74 M
Rank532
1H 1.39 %
24H 19.73 %
7D 33.04 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/200.3780.4330.2950.37241,618.816,931,269.642
8/11/200.3450.3960.2770.381301,846.1877,125,302.512
8/10/200.3930.4750.2250.345233,484.8926,421,026.772
8/9/200.4140.4950.2910.395287,595.4047,337,989.784
8/8/200.3070.4140.2420.411304,147.637,620,964.058
8/7/200.3570.3770.2390.307157,320.8345,678,978.367
8/6/200.2520.4220.2420.357255,095.3236,572,969.878
8/5/200.3170.410.2430.25347,676.9634,596,163.718
8/4/200.2640.4930.2480.317355,646.6355,808,518.014
8/3/200.3220.3580.2020.264304,535.1144,815,229.642
8/2/200.2730.4770.2290.323389,890.6025,868,241.485
8/1/200.2580.2810.2490.275214,504.6364,983,812.339
7/31/200.2480.2750.2310.258167,287.4944,668,379.391
7/30/200.2240.2660.2040.248141,960.0034,476,026.745
7/29/200.2820.3150.2180.224188,297.4644,022,742.27
7/28/200.2580.2940.1880.281202,308.055,039,569.428
7/27/200.1970.3220.1660.254257,315.1854,544,694.889
7/26/200.3290.3680.1490.197311,795.0033,505,257.217
7/25/200.3210.3420.1910.326448,694.7425,792,346.435
7/24/200.3730.3890.2610.329402,939.7995,832,609.63
7/23/200.3570.3780.2590.373247,042.2676,582,947.621
7/22/200.290.3810.2790.358215,346.5276,306,505.543
7/21/200.2650.3170.2080.29267,084.4825,088,833.756
7/20/200.2870.2970.2330.264304,198.1184,625,868.548
7/19/200.2560.2880.2140.288295,863.9485,024,673.289
7/18/200.3170.3380.2380.26235,896.024,523,870.171
7/17/200.2270.3390.2190.317445,042.9925,505,876.001
7/16/200.2660.3150.1910.224252,804.463,880,076.423
7/15/200.2720.3740.2550.266302,069.1564,591,171.918
7/14/200.2140.3090.1870.271335,056.6494,655,082.573
7/13/200.3330.3560.190.216303,146.0173,698,095.515
7/12/200.2570.3830.2450.333359,601.8245,675,716.817
7/11/200.3060.3560.1920.257260,282.8534,366,052.36
7/10/200.2240.3540.2090.302205,402.2385,112,258.996
7/9/200.3080.3170.2170.224158,017.2323,785,604.891
7/8/200.2710.3570.2150.308156,603.0715,195,785.345
7/7/200.2960.3650.2160.27142,287.1074,530,223.938
7/6/200.3060.350.2670.296149,593.4744,958,613.681
7/5/200.2660.3580.2410.306140,853.0825,110,422.724
7/4/200.3050.3290.2510.267137,396.1354,440,021.732
7/3/200.2750.3140.2630.302110,162.5945,015,114.223
7/2/200.2720.2920.2370.276123,864.484,558,098.87
7/1/200.2760.3480.2410.272149,986.9874,484,160.149
6/30/200.2450.3260.2350.275125,050.5694,519,400.835
6/29/200.2860.30.2240.245125,002.3694,008,547.909
6/28/200.2660.360.2390.286119,718.7144,670,005.682
6/27/200.2880.3290.220.266167,924.8194,332,311.186
6/26/200.2450.3320.2270.287113,689.4074,646,466.855
6/25/200.2620.3010.2110.245120,685.5273,962,702.564
6/24/200.2690.3390.2340.262131,094.0524,215,874.098
6/23/200.2580.2780.2240.26880,105.3664,304,029.166
6/22/200.3110.3410.2490.258149,060.5864,118,728.099
6/21/200.2660.3550.2570.31167,983.5654,957,197.414
6/20/200.3030.330.2350.264115,746.5374,195,603.829
6/19/200.2870.3520.2520.30383,694.8934,801,787.703
6/18/200.2890.3460.2550.28772,044.9744,531,962.646
6/17/200.2930.3060.2390.28974,746.2624,550,957.88
6/16/200.3270.3340.2850.2971,577.3014,554,542.925
6/15/200.3170.3420.2870.327149,049.0965,115,390.385
6/14/200.360.3610.2870.31585,038.344,906,004.431
6/12/200.3470.370.3370.35168,755.815,437,035.802
6/11/200.4010.4090.3220.346117,937.0335,340,296.428
6/10/200.3960.4220.3590.401104,468.1386,154,159.694
6/9/200.2690.3950.2460.395130,236.2526,034,618.13
6/8/200.2310.2810.2070.27173,142.9354,126,532.717
6/7/200.2330.250.2050.23177,561.0263,504,124.576
6/6/200.2240.2480.2210.23148,840.7443,499,387.865
6/5/200.2090.2390.2050.22465,423.9663,374,886.982
6/4/200.20.2140.1990.21159,149.8383,165,723.336
6/3/200.20.2060.1920.233,824.8753,002,563.971
6/2/200.2080.2160.1860.2110,139.1982,990,155.031
6/1/200.1950.2090.1820.20993,543.3213,104,843.055
5/31/200.1860.2010.1730.19641,763.212,904,030.187
5/30/200.1840.1970.180.18622,548.3182,742,650.76
5/29/200.180.1980.1740.18425,612.222,717,337.131
5/28/200.1830.1850.1720.18374,210.472,685,780.522
5/27/200.1760.1850.170.17956,247.262,616,714.264
5/26/200.1830.1840.1660.17632,500.912,560,877.553
5/25/200.1690.1850.1670.18337,106.4362,647,313.112
5/24/200.1860.1890.170.1734,706.2572,450,059.624
5/23/200.1880.1920.1820.18623,501.452,674,577.918
5/22/200.1830.1990.180.18820,890.4362,693,676.561
5/21/200.1940.2040.1760.18256,534.7352,605,537.508
5/20/200.1680.260.1550.19650,701.1112,797,134.111
5/19/200.1970.2020.1650.16849,098.5752,383,833.232
5/18/200.1940.2020.1050.198100,861.4052,795,848.668
5/17/200.1870.1970.1840.195255,744.1992,739,202.616
5/16/200.1920.1980.1840.187281,115.7142,624,654.273
5/15/200.2010.2050.1860.195233,312.5362,721,950.154
5/14/200.1930.2050.190.204223,297.7292,832,403.67