Ergo (ERG) historical data and Live price

ergo

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
Rank370
1H 0.72 %
24H -5.50 %
7D -31.51 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/19/212.42.4122.1382.3481,551,832.1667,863,961.31
2/18/212.262.4092.1942.41,037,566.3969,278,254.31
2/17/212.1142.30522.261972,007.0165,169,506.83
2/16/211.9062.1331.7862.1151,256,093.4160,894,701.51
2/15/211.8271.9511.4691.9031,012,642.3354,745,101.61
2/14/212.0222.3271.2411.8252,032,593.7652,396,836.1
2/13/212.2492.2571.7412.022862,040.7456,965,859.09
2/12/212.442.5082.1532.249890,547.9763,333,776.51
2/11/212.3062.5872.2662.4371,500,613.168,607,609.84
2/10/211.7482.3121.7332.3071,276,648.9964,910,752.2
2/9/211.7131.7761.6611.747947,249.7449,133,975.29
2/8/211.4611.7471.4611.7111,104,084.8648,131,875.55
2/7/211.5541.6111.451.467913,820.7341,239,337.34
2/6/211.2172.2481.2171.5531,529,156.3543,622,150.99
2/5/210.9441.2850.9321.216891,938.2434,133,256.26
2/4/210.8520.960.8310.945576,240.9826,512,738.19
2/3/210.7880.8540.7860.851339,616.2623,864,325.5
2/2/210.8230.850.7550.787423,118.4722,069,858.81
2/1/210.7840.8270.7460.823626,485.8123,032,087.11
1/31/210.8520.8670.7670.784502,974.7621,910,440.61
1/30/210.850.8750.7980.852492,51123,778,276.81
1/29/210.8930.9730.7840.849982,262.523,638,747.34
1/28/210.8740.9290.8150.864625,960.05323,980,088.078
1/27/210.9230.9240.7940.873565,701.7824,184,208.985
1/26/210.9480.9720.8920.923561,747.37825,518,492.461
1/25/210.9010.9690.8350.948784,022.02926,148,149.355
1/24/210.9120.9930.8780.901550,116.93924,820,262.72
1/23/210.8160.9620.8060.911521,966.75325,049,016.751
1/22/210.8190.8680.6880.816601,174.91122,416,135.385
1/21/210.9440.9440.7790.819473,769.61122,479,003.832
1/20/210.830.9490.8210.944547,275.66325,898,109.187
1/19/210.7560.8870.730.83591,178.84722,737,480.289
1/18/210.7060.7580.6870.756435,522.64420,683,974.216
1/17/210.7040.7310.650.706427,757.01619,260,225.103
1/16/210.5350.7250.5130.705503,463.88119,192,543.974
1/15/210.5960.6240.4840.535505,284.26114,528,425.383
1/14/210.7380.7720.5630.593737,653.09316,055,930.333
1/13/210.6440.7380.5150.738937,802.42819,929,429.336
1/12/210.6220.810.5060.643775,197.16917,345,309.412
1/11/210.5720.6450.5040.6221,414,116.84416,733,967.162
1/10/210.7870.9360.5320.572552,087.64815,373,325.745
1/9/210.80.9570.5770.787941,167.79621,098,246.513
1/8/210.7520.9840.5680.81,117,538.02821,377,418.644
1/7/210.8121.0330.5910.752977,190.85520,058,495.538
1/6/210.5890.8130.4960.8121,238,522.72221,630,162.133
1/5/210.6470.8850.4230.589912,327.73315,660,934.595
1/4/210.5840.680.4370.6471,108,155.14817,159,245.354
1/3/210.6190.7250.4290.5841,086,235.21215,465,526.933
1/2/210.5650.710.4480.6191,322,014.10316,360,832.261
1/1/210.5720.6920.4220.565758,700.15314,922,855.028
12/31/200.5270.6970.4220.573712,502.98315,082,291.022
12/30/200.5260.6090.3950.527800,567.92513,846,521.624
12/29/200.6020.630.3880.526562,929.15213,808,428.072
12/28/200.6740.8370.4430.602557,461.35315,758,305.333
12/27/200.510.6850.4050.6741,773,217.49317,599,529.624
12/26/200.50.6230.4160.51843,050.69113,271,394.74
12/25/200.5730.6110.4110.5654,909.75213,001,769.732
12/24/200.3840.6440.3840.574621,896.95414,889,334.73
12/23/200.4520.5030.370.3841,671,994.4249,941,287.155
12/22/200.5040.5340.4160.4521,306,342.15411,675,511.523
12/21/200.550.5970.4340.505844,568.33313,017,830.228
12/20/200.5970.6230.4390.551879,390.08414,180,999.459
12/19/200.4610.5970.4330.597729,304.19715,336,822.514
12/18/200.5530.7410.4530.461345,767.60211,823,052.18
12/17/200.4480.5770.4320.5531,442,360.13714,136,000.766
12/16/200.3630.530.3580.448893,375.27811,430,683.817
12/15/200.3820.3880.3630.363478,298.039,250,258.128
12/14/200.3810.3850.3680.382330,288.5149,692,493.477
12/13/200.3680.3820.3560.381457,886.8329,647,528.749
12/12/200.3580.3740.3550.368347,214.6259,308,776.754
12/11/200.3670.3670.3380.358480,563.5559,035,819.118
12/10/200.3970.4350.3570.367289,444.6629,234,922.386
12/9/200.4540.4680.3680.397739,871.4719,968,379.037