Ergo (ERG) historical data and Live price

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

ERG

USD

Rank130

1H 0.45 %

24H 0.19 %

7D 2.89 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/14/21	9.715	9.812	2.942	9.315	3,160,031.88	298,183,213.8
6/13/21	8.791	9.881	8.72	9.708	2,747,061.49	310,771,010.5
6/12/21	9.475	9.72	8.6	8.785	2,428,163.97	281,234,677.11
6/11/21	8.877	9.785	8.788	9.48	2,745,646.56	303,484,671.97
6/10/21	9.925	9.925	8.703	8.878	2,336,928.57	284,211,652.58
6/9/21	8.802	10.024	8.542	9.922	3,298,387.26	317,631,652.03
6/7/21	9.924	10.838	9.553	9.555	2,746,167.88	305,881,224.58
6/6/21	10.01	10.129	9.742	9.923	1,601,562.11	317,668,658.31
6/5/21	10.542	11.008	9.774	10.01	2,532,164.53	320,430,379.15
6/4/21	11.771	11.876	10.127	10.552	3,481,048.4	337,810,537.04
6/3/21	12.108	12.24	11.085	11.762	3,195,977.77	376,544,785.55
6/2/21	12.507	12.507	11.509	12.16	2,368,368.8	389,264,453.45
6/1/21	12.83	13.041	11.929	12.505	3,685,574.36	400,326,521.66
5/31/21	11.824	12.871	10.942	12.821	4,921,820.41	410,429,207.53
5/30/21	9.966	12.181	9.749	11.828	4,614,052.57	378,634,982.57
5/29/21	10.877	11.383	9.581	9.966	3,456,693.61	319,024,533.94
5/28/21	12.368	12.611	10.274	10.881	4,997,557.79	348,337,385.57
5/27/21	13.249	13.432	11.676	12.411	3,910,926.07	397,317,344.75
5/26/21	11.505	13.761	11.473	13.233	6,580,217.86	423,634,537.59
5/25/21	9.63	11.591	8.48	11.458	6,379,811.33	366,790,047.74
5/24/21	7.621	9.663	7.618	9.625	5,588,349.77	308,121,496.7
5/23/21	9.092	9.754	6.838	7.622	5,209,155.83	243,999,532.33
5/22/21	9.817	10.118	8.032	9.145	3,582,235.93	292,756,405.9
5/21/21	12.331	12.884	8.108	9.82	6,077,589.59	314,346,727.45
4/26/21	2.831	3.192	2.825	3.187	568,921.23	102,011,263.11
4/25/21	3.016	3.081	2.724	2.829	375,768.21	90,575,237.25
4/24/21	3.093	3.164	2.813	3.017	459,010.78	96,570,399.82
4/23/21	3.208	3.447	2.215	3.092	1,839,402.77	98,995,633.53
4/22/21	3.415	3.491	3.204	3.208	650,735.14	102,682,742.06
4/21/21	3.548	3.633	3.361	3.416	454,463.24	109,351,354.5
4/20/21	3.44	3.584	3.141	3.55	751,941.34	113,652,597.37
4/19/21	3.594	3.632	3.337	3.442	606,979.31	110,185,209.88
4/18/21	3.955	3.971	3.314	3.594	1,293,588.95	114,952,345.07
4/17/21	3.81	4.014	3.807	3.956	1,209,878.92	126,338,588.66
4/16/21	3.678	3.84	3.51	3.812	1,114,063.74	121,518,352.88
4/15/21	3.539	3.714	3.248	3.676	825,426.07	116,990,369.4
4/14/21	3.471	3.539	3.265	3.538	897,912.56	112,393,432.02
4/13/21	2.916	3.497	2.904	3.472	1,195,345.03	110,098,319.85
4/12/21	2.938	3.046	2.668	2.917	1,227,186.62	92,328,586.56
4/11/21	2.488	2.947	2.427	2.938	1,302,056.79	92,845,535.36
4/10/21	2.433	2.561	2.403	2.488	607,396.97	78,476,221.95
4/9/21	2.384	2.493	2.326	2.437	174,707.49	76,709,486.57
4/8/21	2.486	2.631	2.28	2.383	310,926.94	74,884,340.73
4/7/21	2.42	2.541	2.372	2.489	1,245,219.77	78,069,484.54
4/6/21	2.447	2.565	2.322	2.42	1,547,068.17	75,789,951.8
4/5/21	2.317	2.466	2.261	2.444	1,122,460.21	76,412,310.01
4/4/21	2.426	2.511	2.277	2.317	922,473.37	72,326,084.91
4/3/21	2.437	2.557	2.349	2.427	1,043,125.46	75,622,135.91
4/2/21	2.227	2.503	2.112	2.438	1,116,454.52	75,844,956.09
4/1/21	2.319	2.379	2.179	2.228	869,973.55	69,210,832.02
3/31/21	2.531	2.542	2.097	2.319	1,256,375.82	71,930,091.86
3/30/21	2.787	2.811	2.344	2.531	997,526.08	78,371,392.39
3/29/21	2.842	2.87	2.523	2.787	1,338,102.57	86,175,700.12
3/28/21	2.913	3.016	2.663	2.843	1,004,232.13	87,744,336.58
3/27/21	2.782	2.979	2.687	2.913	988,105.25	89,727,200.63
3/26/21	2.442	2.809	2.328	2.782	1,010,952.76	85,514,088.82
3/25/21	2.625	2.669	2.317	2.443	1,168,960.38	74,937,228.18
3/24/21	2.283	2.739	2.244	2.625	1,323,077.63	80,363,643.97
3/23/21	2.091	2.3	1.991	2.283	932,812.95	69,787,706.03
3/22/21	1.968	2.154	1.941	2.092	1,132,325.51	63,808,580.47
3/21/21	1.974	2.082	1.901	1.968	921,798.88	59,929,511.67
3/20/21	2.001	2.092	1.941	1.975	733,033.38	60,044,814.61
3/19/21	2.156	2.159	1.964	2.001	900,522.72	60,728,824.47
3/18/21	2.251	2.269	2.006	2.156	893,748.09	65,326,323.77
3/17/21	2.093	2.312	1.895	2.252	1,369,410.58	68,081,983.28
3/16/21	1.775	2.237	1.635	2.093	1,299,900.82	63,183,981.25
3/15/21	1.993	2.007	1.743	1.775	1,178,260.31	53,472,397.55
3/14/21	1.997	2.112	1.924	1.996	1,035,382.14	59,992,001.62
3/13/21	2.11	2.187	1.995	1.995	1,282,334.76	59,839,087.24
3/12/21	2.213	2.28	1.994	2.11	1,269,774.47	63,164,769.24
3/11/21	2.223	2.336	2.155	2.209	999,023.78	65,996,776.34
3/10/21	2.244	2.344	2.125	2.224	766,724.66	66,318,503.23
3/9/21	2.523	2.571	2.21	2.243	1,375,966.39	66,787,196.4
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

Similar Coins