Ergo (ERG) historical data and Live price

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

ERG

USD

Rank532

1H 1.39 %

24H 19.73 %

7D 33.04 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/12/20	0.378	0.433	0.295	0.37	241,618.81	6,931,269.642
8/11/20	0.345	0.396	0.277	0.381	301,846.187	7,125,302.512
8/10/20	0.393	0.475	0.225	0.345	233,484.892	6,421,026.772
8/9/20	0.414	0.495	0.291	0.395	287,595.404	7,337,989.784
8/8/20	0.307	0.414	0.242	0.411	304,147.63	7,620,964.058
8/7/20	0.357	0.377	0.239	0.307	157,320.834	5,678,978.367
8/6/20	0.252	0.422	0.242	0.357	255,095.323	6,572,969.878
8/5/20	0.317	0.41	0.243	0.25	347,676.963	4,596,163.718
8/4/20	0.264	0.493	0.248	0.317	355,646.635	5,808,518.014
8/3/20	0.322	0.358	0.202	0.264	304,535.114	4,815,229.642
8/2/20	0.273	0.477	0.229	0.323	389,890.602	5,868,241.485
8/1/20	0.258	0.281	0.249	0.275	214,504.636	4,983,812.339
7/31/20	0.248	0.275	0.231	0.258	167,287.494	4,668,379.391
7/30/20	0.224	0.266	0.204	0.248	141,960.003	4,476,026.745
7/29/20	0.282	0.315	0.218	0.224	188,297.464	4,022,742.27
7/28/20	0.258	0.294	0.188	0.281	202,308.05	5,039,569.428
7/27/20	0.197	0.322	0.166	0.254	257,315.185	4,544,694.889
7/26/20	0.329	0.368	0.149	0.197	311,795.003	3,505,257.217
7/25/20	0.321	0.342	0.191	0.326	448,694.742	5,792,346.435
7/24/20	0.373	0.389	0.261	0.329	402,939.799	5,832,609.63
7/23/20	0.357	0.378	0.259	0.373	247,042.267	6,582,947.621
7/22/20	0.29	0.381	0.279	0.358	215,346.527	6,306,505.543
7/21/20	0.265	0.317	0.208	0.29	267,084.482	5,088,833.756
7/20/20	0.287	0.297	0.233	0.264	304,198.118	4,625,868.548
7/19/20	0.256	0.288	0.214	0.288	295,863.948	5,024,673.289
7/18/20	0.317	0.338	0.238	0.26	235,896.02	4,523,870.171
7/17/20	0.227	0.339	0.219	0.317	445,042.992	5,505,876.001
7/16/20	0.266	0.315	0.191	0.224	252,804.46	3,880,076.423
7/15/20	0.272	0.374	0.255	0.266	302,069.156	4,591,171.918
7/14/20	0.214	0.309	0.187	0.271	335,056.649	4,655,082.573
7/13/20	0.333	0.356	0.19	0.216	303,146.017	3,698,095.515
7/12/20	0.257	0.383	0.245	0.333	359,601.824	5,675,716.817
7/11/20	0.306	0.356	0.192	0.257	260,282.853	4,366,052.36
7/10/20	0.224	0.354	0.209	0.302	205,402.238	5,112,258.996
7/9/20	0.308	0.317	0.217	0.224	158,017.232	3,785,604.891
7/8/20	0.271	0.357	0.215	0.308	156,603.071	5,195,785.345
7/7/20	0.296	0.365	0.216	0.27	142,287.107	4,530,223.938
7/6/20	0.306	0.35	0.267	0.296	149,593.474	4,958,613.681
7/5/20	0.266	0.358	0.241	0.306	140,853.082	5,110,422.724
7/4/20	0.305	0.329	0.251	0.267	137,396.135	4,440,021.732
7/3/20	0.275	0.314	0.263	0.302	110,162.594	5,015,114.223
7/2/20	0.272	0.292	0.237	0.276	123,864.48	4,558,098.87
7/1/20	0.276	0.348	0.241	0.272	149,986.987	4,484,160.149
6/30/20	0.245	0.326	0.235	0.275	125,050.569	4,519,400.835
6/29/20	0.286	0.3	0.224	0.245	125,002.369	4,008,547.909
6/28/20	0.266	0.36	0.239	0.286	119,718.714	4,670,005.682
6/27/20	0.288	0.329	0.22	0.266	167,924.819	4,332,311.186
6/26/20	0.245	0.332	0.227	0.287	113,689.407	4,646,466.855
6/25/20	0.262	0.301	0.211	0.245	120,685.527	3,962,702.564
6/24/20	0.269	0.339	0.234	0.262	131,094.052	4,215,874.098
6/23/20	0.258	0.278	0.224	0.268	80,105.366	4,304,029.166
6/22/20	0.311	0.341	0.249	0.258	149,060.586	4,118,728.099
6/21/20	0.266	0.355	0.257	0.311	67,983.565	4,957,197.414
6/20/20	0.303	0.33	0.235	0.264	115,746.537	4,195,603.829
6/19/20	0.287	0.352	0.252	0.303	83,694.893	4,801,787.703
6/18/20	0.289	0.346	0.255	0.287	72,044.974	4,531,962.646
6/17/20	0.293	0.306	0.239	0.289	74,746.262	4,550,957.88
6/16/20	0.327	0.334	0.285	0.29	71,577.301	4,554,542.925
6/15/20	0.317	0.342	0.287	0.327	149,049.096	5,115,390.385
6/14/20	0.36	0.361	0.287	0.315	85,038.34	4,906,004.431
6/12/20	0.347	0.37	0.337	0.351	68,755.81	5,437,035.802
6/11/20	0.401	0.409	0.322	0.346	117,937.033	5,340,296.428
6/10/20	0.396	0.422	0.359	0.401	104,468.138	6,154,159.694
6/9/20	0.269	0.395	0.246	0.395	130,236.252	6,034,618.13
6/8/20	0.231	0.281	0.207	0.271	73,142.935	4,126,532.717
6/7/20	0.233	0.25	0.205	0.231	77,561.026	3,504,124.576
6/6/20	0.224	0.248	0.221	0.231	48,840.744	3,499,387.865
6/5/20	0.209	0.239	0.205	0.224	65,423.966	3,374,886.982
6/4/20	0.2	0.214	0.199	0.211	59,149.838	3,165,723.336
6/3/20	0.2	0.206	0.192	0.2	33,824.875	3,002,563.971
6/2/20	0.208	0.216	0.186	0.2	110,139.198	2,990,155.031
6/1/20	0.195	0.209	0.182	0.209	93,543.321	3,104,843.055
5/31/20	0.186	0.201	0.173	0.196	41,763.21	2,904,030.187
5/30/20	0.184	0.197	0.18	0.186	22,548.318	2,742,650.76
5/29/20	0.18	0.198	0.174	0.184	25,612.22	2,717,337.131
5/28/20	0.183	0.185	0.172	0.183	74,210.47	2,685,780.522
5/27/20	0.176	0.185	0.17	0.179	56,247.26	2,616,714.264
5/26/20	0.183	0.184	0.166	0.176	32,500.91	2,560,877.553
5/25/20	0.169	0.185	0.167	0.183	37,106.436	2,647,313.112
5/24/20	0.186	0.189	0.17	0.17	34,706.257	2,450,059.624
5/23/20	0.188	0.192	0.182	0.186	23,501.45	2,674,577.918
5/22/20	0.183	0.199	0.18	0.188	20,890.436	2,693,676.561
5/21/20	0.194	0.204	0.176	0.182	56,534.735	2,605,537.508
5/20/20	0.168	0.26	0.155	0.196	50,701.111	2,797,134.111
5/19/20	0.197	0.202	0.165	0.168	49,098.575	2,383,833.232
5/18/20	0.194	0.202	0.105	0.198	100,861.405	2,795,848.668
5/17/20	0.187	0.197	0.184	0.195	255,744.199	2,739,202.616
5/16/20	0.192	0.198	0.184	0.187	281,115.714	2,624,654.273
5/15/20	0.201	0.205	0.186	0.195	233,312.536	2,721,950.154
5/14/20	0.193	0.205	0.19	0.204	223,297.729	2,832,403.67

Similar Coins