Ergo (ERG) historical data and Live price

ergo

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
Rank342
1H -10.88 %
24H -6.70 %
7D 63.08 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/23/200.7741.1290.4161.0341,464,057.48925,079,779.781
11/22/200.5860.9040.4030.7741,237,783.41218,733,895.907
11/21/200.4480.9350.410.586859,460.13214,143,934.356
11/20/200.4880.6930.3980.448693,765.09810,800,751.379
11/19/200.5830.8820.4140.488615,930.66711,750,131.587
11/18/200.5010.9310.4020.5831,217,586.61313,991,034.845
11/17/200.4580.6570.3890.5011,119,559.57111,995,945.136
11/16/200.490.5480.3680.459694,860.15210,981,806.71
11/15/200.590.7990.4210.49538,559.01711,686,489.124
11/14/200.60.8390.5030.59536,288.99114,040,724.557
11/13/200.5020.6230.4340.6539,921.9314,241,259.011
11/12/200.4890.5050.4220.502644,034.77311,903,898.942
11/11/200.6370.6910.4280.489453,492.72311,557,603.035
11/10/200.6440.7390.3940.6371,450,681.72815,014,447.707
11/9/200.5160.6550.3840.644870,550.73415,152,616.076
11/8/200.670.730.3850.516808,217.96612,100,753.375
11/7/200.6521.0470.420.67820,741.39615,663,506.362
11/6/200.660.8160.3870.653821,417.60215,226,310.086
11/5/200.5690.8850.4410.659896,975.60615,321,010.466
11/4/200.7240.8810.4430.569680,304.10113,203,240.883
11/3/200.7330.8910.4240.723695,232.11816,728,037.219
11/1/200.6090.9850.4390.744501,206.28317,160,952.544
10/30/200.5980.8880.4130.681661,683.61115,667,635.253
10/29/200.6170.7330.4970.598776,192.28413,713,843.43
10/28/200.7420.8160.4750.617704,578.54314,126,454.931
10/27/200.6611.0440.5450.742717,730.416,930,587.918
10/26/200.780.8650.5310.661760,098.96715,042,041.911
10/25/200.820.8820.5490.779802,472.64817,697,409.393
10/24/200.8330.9910.610.82710,983.92618,563,546.751
10/23/200.6870.9030.5710.833652,685.80318,805,662.786
10/22/200.6710.8150.5930.689565,198.57515,495,482.553
10/21/200.7280.8410.5840.675613,912.20815,177,014.234
10/20/200.750.8680.6060.735423,780.19716,503,114.05
10/19/200.9050.9890.6470.751522,328.64816,833,424.155
10/18/200.7840.90.650.899729,641.99320,110,136.032
10/17/200.7850.8710.7130.778518,000.55617,365,572.561
10/16/200.7490.9050.7120.785555,301.39617,495,957.245
10/15/200.730.9970.660.744512,229.69616,538,651.158
10/14/200.7950.8230.7140.73169,964.22616,187,239.321
10/13/200.8060.9370.7430.798635,651.30517,651,575.396
10/12/200.8510.9510.7830.812697,090.42417,901,026.064
10/11/201.051.1110.8240.853775,097.9318,746,118.304
10/10/200.8391.0630.7821.051,283,080.29523,001,405.816
10/9/200.9380.9820.7260.843608,141.79418,448,997.952
10/8/200.8651.1350.7680.937574,546.04520,441,554.706
10/7/200.9911.0870.7180.876655,376.4519,070,192.547
10/6/200.9871.1770.820.991547,129.9821,539,953.77
10/5/201.0331.2150.7820.984706,092.07421,339,648.995
10/4/200.7651.0410.71.033800,553.28222,336,755.799
10/3/200.7620.810.7230.765318,313.67316,485,207.278
10/2/200.7590.7730.7080.762414,344.75416,382,057.988
10/1/200.7860.8340.7450.758368,069.33516,243,374.712
9/29/200.8520.8520.6970.803483,469.717,130,715.58
9/28/200.7380.8560.6760.853486,403.33218,145,189.96
9/27/200.780.7890.660.738382,107.55115,656,003.373
9/26/200.7620.8760.7110.78427,042.71716,525,125.28
9/25/200.7190.8930.6370.756438,910.89315,958,689.821
9/24/200.6730.7590.5940.719439,559.14415,151,376.867
9/23/200.7320.9310.5730.674368,015.84114,158,395.778
9/22/200.7580.8660.5660.732496,722.11415,353,388.449
9/21/200.7860.9160.5680.758509,393.09115,846,292.744
9/20/200.7370.9110.6690.786576,932.36516,401,667.66
9/19/200.9470.9640.7310.737448,052.00915,336,360.147
9/18/200.7570.9590.7160.946491,185.1119,638,176.434
9/17/200.80.8780.7010.757497,390.13915,666,693.939
9/16/200.8511.0340.6660.795674,643.95116,419,915.93
9/15/200.6740.8750.5850.85787,894.46917,516,476.867
9/14/200.8570.9450.5790.664479,433.6313,641,134.719
9/13/200.660.8680.4710.848588,244.91417,383,646.471
9/12/200.8570.9570.4560.661492,121.76413,509,431.841
9/11/200.7060.9720.480.857481,709.33117,459,687.064
9/10/200.7760.8460.5340.706843,375.55814,348,188.012
9/9/200.8051.1410.690.76602,180.41115,402,704.368
9/8/200.8651.0990.6880.804780,267.78916,251,501.223
9/7/200.9741.0690.7070.854586,732.88617,196,626.888
9/6/200.9171.0690.6810.973547,413.13919,558,380.399
9/5/200.8161.1540.6820.917547,124.02618,375,225.478
9/4/200.8711.010.7310.805729,090.57816,098,923.459
9/3/201.1261.2310.8670.872544,740.22417,380,643.108
9/2/201.1771.2731.0451.135750,065.6822,575,299.155
9/1/201.2381.2381.0621.175673,844.68523,281,403.327
8/31/201.0741.2371.0041.237668,563.87224,439,701.047
8/30/200.8741.1430.8471.074845,769.38621,159,994.334
8/29/200.6071.0720.5920.872880,665.41817,137,064.821
8/28/200.450.7620.2990.594686,468.45211,631,945.192
8/27/200.5150.9970.2810.45657,464.5058,801,509.243
8/26/200.6260.8070.4420.522512,052.63510,183,728.603
8/25/200.590.6920.5010.626436,845.93512,175,673.097
8/24/200.9460.9730.560.592346,001.04511,477,824.987
8/23/200.9721.0660.5350.946407,278.33218,291,653.65