Ergo (ERG) historical data and Live price

Ergo

ERG

$ 1.02 -6.699 %

0.00005371 BTC

MARKET CAP
24.765 M

24H VOLUME
1.791 M

CIRC.SUPPLY
24.297 M

MAX SUPPLY
97.74 M

ERG

USD

Rank342

1H -10.88 %

24H -6.70 %

7D 63.08 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/23/20	0.774	1.129	0.416	1.034	1,464,057.489	25,079,779.781
11/22/20	0.586	0.904	0.403	0.774	1,237,783.412	18,733,895.907
11/21/20	0.448	0.935	0.41	0.586	859,460.132	14,143,934.356
11/20/20	0.488	0.693	0.398	0.448	693,765.098	10,800,751.379
11/19/20	0.583	0.882	0.414	0.488	615,930.667	11,750,131.587
11/18/20	0.501	0.931	0.402	0.583	1,217,586.613	13,991,034.845
11/17/20	0.458	0.657	0.389	0.501	1,119,559.571	11,995,945.136
11/16/20	0.49	0.548	0.368	0.459	694,860.152	10,981,806.71
11/15/20	0.59	0.799	0.421	0.49	538,559.017	11,686,489.124
11/14/20	0.6	0.839	0.503	0.59	536,288.991	14,040,724.557
11/13/20	0.502	0.623	0.434	0.6	539,921.93	14,241,259.011
11/12/20	0.489	0.505	0.422	0.502	644,034.773	11,903,898.942
11/11/20	0.637	0.691	0.428	0.489	453,492.723	11,557,603.035
11/10/20	0.644	0.739	0.394	0.637	1,450,681.728	15,014,447.707
11/9/20	0.516	0.655	0.384	0.644	870,550.734	15,152,616.076
11/8/20	0.67	0.73	0.385	0.516	808,217.966	12,100,753.375
11/7/20	0.652	1.047	0.42	0.67	820,741.396	15,663,506.362
11/6/20	0.66	0.816	0.387	0.653	821,417.602	15,226,310.086
11/5/20	0.569	0.885	0.441	0.659	896,975.606	15,321,010.466
11/4/20	0.724	0.881	0.443	0.569	680,304.101	13,203,240.883
11/3/20	0.733	0.891	0.424	0.723	695,232.118	16,728,037.219
11/1/20	0.609	0.985	0.439	0.744	501,206.283	17,160,952.544
10/30/20	0.598	0.888	0.413	0.681	661,683.611	15,667,635.253
10/29/20	0.617	0.733	0.497	0.598	776,192.284	13,713,843.43
10/28/20	0.742	0.816	0.475	0.617	704,578.543	14,126,454.931
10/27/20	0.661	1.044	0.545	0.742	717,730.4	16,930,587.918
10/26/20	0.78	0.865	0.531	0.661	760,098.967	15,042,041.911
10/25/20	0.82	0.882	0.549	0.779	802,472.648	17,697,409.393
10/24/20	0.833	0.991	0.61	0.82	710,983.926	18,563,546.751
10/23/20	0.687	0.903	0.571	0.833	652,685.803	18,805,662.786
10/22/20	0.671	0.815	0.593	0.689	565,198.575	15,495,482.553
10/21/20	0.728	0.841	0.584	0.675	613,912.208	15,177,014.234
10/20/20	0.75	0.868	0.606	0.735	423,780.197	16,503,114.05
10/19/20	0.905	0.989	0.647	0.751	522,328.648	16,833,424.155
10/18/20	0.784	0.9	0.65	0.899	729,641.993	20,110,136.032
10/17/20	0.785	0.871	0.713	0.778	518,000.556	17,365,572.561
10/16/20	0.749	0.905	0.712	0.785	555,301.396	17,495,957.245
10/15/20	0.73	0.997	0.66	0.744	512,229.696	16,538,651.158
10/14/20	0.795	0.823	0.714	0.73	169,964.226	16,187,239.321
10/13/20	0.806	0.937	0.743	0.798	635,651.305	17,651,575.396
10/12/20	0.851	0.951	0.783	0.812	697,090.424	17,901,026.064
10/11/20	1.05	1.111	0.824	0.853	775,097.93	18,746,118.304
10/10/20	0.839	1.063	0.782	1.05	1,283,080.295	23,001,405.816
10/9/20	0.938	0.982	0.726	0.843	608,141.794	18,448,997.952
10/8/20	0.865	1.135	0.768	0.937	574,546.045	20,441,554.706
10/7/20	0.991	1.087	0.718	0.876	655,376.45	19,070,192.547
10/6/20	0.987	1.177	0.82	0.991	547,129.98	21,539,953.77
10/5/20	1.033	1.215	0.782	0.984	706,092.074	21,339,648.995
10/4/20	0.765	1.041	0.7	1.033	800,553.282	22,336,755.799
10/3/20	0.762	0.81	0.723	0.765	318,313.673	16,485,207.278
10/2/20	0.759	0.773	0.708	0.762	414,344.754	16,382,057.988
10/1/20	0.786	0.834	0.745	0.758	368,069.335	16,243,374.712
9/29/20	0.852	0.852	0.697	0.803	483,469.7	17,130,715.58
9/28/20	0.738	0.856	0.676	0.853	486,403.332	18,145,189.96
9/27/20	0.78	0.789	0.66	0.738	382,107.551	15,656,003.373
9/26/20	0.762	0.876	0.711	0.78	427,042.717	16,525,125.28
9/25/20	0.719	0.893	0.637	0.756	438,910.893	15,958,689.821
9/24/20	0.673	0.759	0.594	0.719	439,559.144	15,151,376.867
9/23/20	0.732	0.931	0.573	0.674	368,015.841	14,158,395.778
9/22/20	0.758	0.866	0.566	0.732	496,722.114	15,353,388.449
9/21/20	0.786	0.916	0.568	0.758	509,393.091	15,846,292.744
9/20/20	0.737	0.911	0.669	0.786	576,932.365	16,401,667.66
9/19/20	0.947	0.964	0.731	0.737	448,052.009	15,336,360.147
9/18/20	0.757	0.959	0.716	0.946	491,185.11	19,638,176.434
9/17/20	0.8	0.878	0.701	0.757	497,390.139	15,666,693.939
9/16/20	0.851	1.034	0.666	0.795	674,643.951	16,419,915.93
9/15/20	0.674	0.875	0.585	0.85	787,894.469	17,516,476.867
9/14/20	0.857	0.945	0.579	0.664	479,433.63	13,641,134.719
9/13/20	0.66	0.868	0.471	0.848	588,244.914	17,383,646.471
9/12/20	0.857	0.957	0.456	0.661	492,121.764	13,509,431.841
9/11/20	0.706	0.972	0.48	0.857	481,709.331	17,459,687.064
9/10/20	0.776	0.846	0.534	0.706	843,375.558	14,348,188.012
9/9/20	0.805	1.141	0.69	0.76	602,180.411	15,402,704.368
9/8/20	0.865	1.099	0.688	0.804	780,267.789	16,251,501.223
9/7/20	0.974	1.069	0.707	0.854	586,732.886	17,196,626.888
9/6/20	0.917	1.069	0.681	0.973	547,413.139	19,558,380.399
9/5/20	0.816	1.154	0.682	0.917	547,124.026	18,375,225.478
9/4/20	0.871	1.01	0.731	0.805	729,090.578	16,098,923.459
9/3/20	1.126	1.231	0.867	0.872	544,740.224	17,380,643.108
9/2/20	1.177	1.273	1.045	1.135	750,065.68	22,575,299.155
9/1/20	1.238	1.238	1.062	1.175	673,844.685	23,281,403.327
8/31/20	1.074	1.237	1.004	1.237	668,563.872	24,439,701.047
8/30/20	0.874	1.143	0.847	1.074	845,769.386	21,159,994.334
8/29/20	0.607	1.072	0.592	0.872	880,665.418	17,137,064.821
8/28/20	0.45	0.762	0.299	0.594	686,468.452	11,631,945.192
8/27/20	0.515	0.997	0.281	0.45	657,464.505	8,801,509.243
8/26/20	0.626	0.807	0.442	0.522	512,052.635	10,183,728.603
8/25/20	0.59	0.692	0.501	0.626	436,845.935	12,175,673.097
8/24/20	0.946	0.973	0.56	0.592	346,001.045	11,477,824.987
8/23/20	0.972	1.066	0.535	0.946	407,278.332	18,291,653.65

Similar Coins