Ergo (ERG) historical data and Live price

Ergo

ERG

$ 0.848761 + 3.1 %

0.0000123 BTC

MARKET CAP
65.014 M

24H VOLUME
432.867 k

CIRC.SUPPLY
76.598 M

MAX SUPPLY
97.74 M

ERG

USD

Rank489

1H 1.42 %

24H 3.10 %

7D -7.04 %

EXPLORER

CODE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/20/24	0.915	0.921	0.902	0.912	506,122.6	69,767,511.21
5/5/24	1.353	1.359	1.298	1.299	504,187.79	97,451,201.67
5/4/24	1.359	1.381	1.339	1.353	620,250.52	101,539,140.91
5/3/24	1.286	1.365	1.273	1.359	692,757.4	101,916,522.17
5/2/24	1.291	1.311	1.259	1.286	427,410.87	96,409,132.69
5/1/24	1.261	1.293	1.211	1.291	702,972.08	96,819,172.85
4/30/24	1.338	1.366	1.247	1.261	1,008,684.08	94,486,145.05
4/29/24	1.454	1.485	1.314	1.337	991,481.23	100,217,761.32
4/28/24	1.352	1.487	1.336	1.454	358,603.08	108,889,357.56
4/27/24	1.404	1.415	1.215	1.352	519,123.12	101,283,681.83
4/26/24	1.449	1.45	1.382	1.404	263,413.87	105,156,315.31
4/25/24	1.479	1.485	1.408	1.449	313,455.21	108,453,769.43
4/24/24	1.564	1.572	1.453	1.479	379,949.07	110,672,099.82
4/23/24	1.565	1.594	1.534	1.564	309,966.86	117,037,236.39
4/22/24	1.535	1.565	1.494	1.565	386,922.92	117,027,003.76
4/21/24	1.578	1.6	1.531	1.535	189,353.17	114,806,208.51
4/20/24	1.572	1.59	1.522	1.578	214,594.67	117,993,447.94
4/19/24	1.615	1.628	1.492	1.572	355,808.09	117,512,389.36
4/18/24	1.396	1.643	1.384	1.615	376,429.68	120,664,932.53
4/17/24	1.529	1.536	1.361	1.396	414,899.39	104,316,329.79
4/16/24	1.504	1.543	1.477	1.529	424,673.54	114,205,725.82
4/15/24	1.478	1.561	1.459	1.504	316,195.54	112,302,098.74
4/14/24	1.42	1.481	1.366	1.478	415,476.12	110,355,205.45
4/13/24	1.58	1.591	1.37	1.42	338,965.47	105,950,380.51
4/12/24	1.684	1.691	1.536	1.58	530,711.68	117,909,725.12
4/11/24	1.751	1.756	1.679	1.684	231,586.69	125,619,428.86
4/10/24	1.752	1.764	1.667	1.751	348,009.84	130,533,127.42
4/9/24	1.788	1.835	1.722	1.752	399,723.71	130,637,294.4
4/8/24	1.714	1.823	1.712	1.788	465,021.46	133,288,177.48
4/7/24	1.737	1.788	1.7	1.714	370,030.1	127,673,985.39
4/6/24	1.72	1.766	1.699	1.737	317,975.33	129,365,184.71
4/5/24	1.792	1.799	1.712	1.72	315,257.67	128,065,454.37
4/4/24	1.801	1.831	1.755	1.792	310,505.56	133,418,213.94
4/3/24	1.813	1.85	1.798	1.801	277,652.13	134,010,934.67
4/2/24	1.933	1.935	1.802	1.813	383,351.93	134,866,942.32
4/1/24	2.02	2.027	1.924	1.933	478,376.98	143,764,867.65
3/31/24	1.902	2.032	1.887	2.02	503,434.63	150,168,855.78
3/30/24	1.979	1.998	1.882	1.902	280,797.27	141,408,807.55
3/29/24	1.844	1.979	1.821	1.979	500,965.27	147,074,517.01
3/28/24	1.81	1.897	1.761	1.844	597,627.92	136,971,430.27
3/27/24	1.807	1.853	1.773	1.81	412,567.39	134,430,722.57
3/26/24	1.887	1.972	1.797	1.807	620,473.4	134,167,946.17
3/25/24	1.864	1.926	1.798	1.887	487,525.27	140,080,922.91
3/24/24	1.834	1.871	1.803	1.864	394,906.72	138,339,259.73
3/23/24	1.826	1.868	1.811	1.834	270,555.61	136,061,032.91
3/22/24	1.877	1.904	1.81	1.826	363,782.31	135,425,981.74
3/21/24	1.939	1.941	1.875	1.877	450,283.34	139,166,919.61
3/20/24	1.828	1.95	1.828	1.939	635,830.75	143,688,406.52
3/19/24	1.963	1.963	1.802	1.828	523,731.53	135,452,023.83
3/18/24	2.053	2.056	1.907	1.963	501,804.92	145,425,834.77
3/17/24	2.049	2.091	2.044	2.053	476,935.16	152,028,676.31
3/16/24	2.155	2.196	2.048	2.049	459,107.82	151,727,972.07
3/15/24	2.3	2.355	2.139	2.155	550,494.91	159,478,931.04
3/14/24	2.352	2.409	2.226	2.3	567,613.14	170,164,063.15
3/13/24	2.182	2.353	2.17	2.352	543,069.05	173,957,557.47
3/12/24	2.256	2.277	2.169	2.182	391,694.37	161,347,659.01
3/11/24	2.207	2.273	2.164	2.256	528,662.62	166,786,362.71
3/10/24	2.18	2.241	2.138	2.207	512,198.59	163,133,685.74
3/9/24	2.142	2.208	2.12	2.18	420,072.03	161,052,052.51
3/8/24	2.263	2.286	2.126	2.142	426,150.36	158,225,004.25
3/7/24	2.183	2.277	2.158	2.263	451,217.17	167,092,570.34
3/6/24	2.113	2.202	2.1	2.183	568,200.9	161,187,006.86
3/5/24	2.362	2.372	2.069	2.113	842,419.93	155,937,253.39
3/4/24	2.387	2.501	2.34	2.361	946,473.86	174,209,842.78
3/3/24	2.488	2.498	2.351	2.387	697,350.18	176,042,377.13
3/2/24	2.341	2.5	2.332	2.488	905,125.81	183,460,682.54
3/1/24	2.219	2.346	2.152	2.341	832,935.91	172,576,488.03
2/29/24	2.176	2.421	2.163	2.218	953,193.99	163,452,902.12
2/28/24	2.205	2.487	2.101	2.175	2,183,396.66	160,213,609.9
2/27/24	1.862	2.219	1.86	2.204	1,720,595.48	162,358,447.67
2/26/24	1.715	1.891	1.713	1.863	783,269.53	137,174,623.3
2/25/24	1.691	1.73	1.671	1.715	602,257.91	126,220,733.29
2/24/24	1.593	1.696	1.586	1.691	493,752.39	124,456,219.81
2/23/24	1.682	1.682	1.58	1.59	582,333.87	116,967,888.11
2/22/24	1.701	1.704	1.663	1.682	418,831.42	123,690,139.98
2/21/24	1.605	1.769	1.52	1.701	1,478,638.69	125,024,840.67
2/20/24	1.414	1.622	1.404	1.605	687,754.72	117,948,354.07
2/19/24	1.504	1.509	1.406	1.414	516,573.38	103,908,698.77
2/18/24	1.498	1.555	1.458	1.504	611,155.07	110,470,792.83
2/17/24	1.523	1.551	1.459	1.498	452,182.17	110,002,555.79
2/16/24	1.4	1.563	1.399	1.523	725,706.23	111,797,994.67
2/15/24	1.344	1.414	1.315	1.4	559,574.64	102,753,859.01
2/14/24	1.268	1.36	1.233	1.346	665,890.7	98,724,403.73
2/13/24	1.314	1.348	1.235	1.271	529,101.17	93,251,525.24
2/12/24	1.22	1.32	1.209	1.315	339,663.29	96,403,051.65
2/11/24	1.227	1.253	1.217	1.219	257,449.33	89,348,411.59
2/10/24	1.224	1.23	1.199	1.228	219,748.49	89,960,475.69
2/9/24	1.226	1.256	1.189	1.224	441,291.59	89,660,286.11
2/8/24	1.204	1.254	1.19	1.226	320,014.59	89,803,523.85
2/7/24	1.112	1.211	1.112	1.203	384,041.66	88,115,383.96

Similar Coins