X
BTC/USD
$ 19,099  -0.66%
BTC/EUR
€ 19,911  -0.42%
BTC/CNY
¥ 133,133  -4.42%
BTC/GBP
£ 17,830  -0.52%
BTC/RUB
₽ 1,230,710  0.12%
BTC volume
$ 25.03B
Altcoin volume
$ 23.05B
Crypto market cap
$ 817.67B
    Last price % 24 high 24 low 24 volume # Coins Market cap

Ergo

ERG

$ 2.60 -1.61 % $ 2.79 $ 2.51 $ 1.99M
Ergo

Ergo ERG

Last price
$ 2.60
%
-1.61 %
24 high
$ 2.79
24 low
$ 2.51
24 volume
# Coins
Market cap
Ergo ERG historical data
Date Close 24 high 24 low volume
Sep 26, 2022 $ 2.6450061 $ 2.6956961 $ 2.6076717 $ 1,521,424
Sep 25, 2022 $ 2.6278568 $ 2.8911410 $ 2.6184829 $ 1,429,721
Sep 24, 2022 $ 2.8668851 $ 2.9022427 $ 2.8444229 $ 1,126,249
Sep 23, 2022 $ 2.9011832 $ 3.0624976 $ 2.8033667 $ 1,490,665
Sep 22, 2022 $ 2.9466435 $ 2.9662060 $ 2.7156246 $ 1,714,693
Sep 21, 2022 $ 2.7439969 $ 3.0267650 $ 2.6661847 $ 3,401,747
Sep 20, 2022 $ 2.9070009 $ 3.2752001 $ 2.9062673 $ 2,297,658
Sep 19, 2022 $ 3.2583441 $ 3.3857869 $ 3.0053524 $ 3,767,462
Sep 18, 2022 $ 3.1939348 $ 4.1736467 $ 3.1904975 $ 5,014,243
Sep 17, 2022 $ 4.1723663 $ 4.4488552 $ 4.1315306 $ 2,728,914
Sep 16, 2022 $ 4.3878714 $ 4.7494151 $ 4.1035231 $ 4,478,565
Sep 15, 2022 $ 4.5712636 $ 5.2348047 $ 4.5623890 $ 8,357,427
Sep 14, 2022 $ 5.2073098 $ 5.2112755 $ 4.0188419 $ 6,137,253
Sep 13, 2022 $ 4.0660191 $ 4.5407005 $ 4.0180944 $ 2,511,974
Sep 12, 2022 $ 4.5240176 $ 4.5465525 $ 4.1691636 $ 2,680,071
Sep 11, 2022 $ 4.1959807 $ 4.5813179 $ 4.0614685 $ 3,683,388
Sep 10, 2022 $ 4.5507990 $ 4.8669585 $ 4.3765950 $ 3,136,508
Sep 09, 2022 $ 4.8431469 $ 4.9617199 $ 4.7181210 $ 2,830,309
Sep 08, 2022 $ 4.8080828 $ 4.9957377 $ 4.6933988 $ 2,400,982
Sep 07, 2022 $ 4.8017965 $ 4.9792906 $ 4.3129031 $ 5,682,585
Sep 06, 2022 $ 4.7046666 $ 5.2280716 $ 4.3007816 $ 10,253,410
Sep 05, 2022 $ 5.0756509 $ 5.0926303 $ 4.2462805 $ 7,973,062
Sep 04, 2022 $ 4.5056448 $ 4.7187055 $ 4.1167173 $ 7,520,632
Sep 03, 2022 $ 4.2076472 $ 4.6121675 $ 3.4853055 $ 9,732,569
Sep 02, 2022 $ 3.5000539 $ 3.5627051 $ 3.1898664 $ 2,415,648
Sep 01, 2022 $ 3.2719632 $ 3.3018468 $ 3.1496095 $ 967,345
Aug 31, 2022 $ 3.2082936 $ 3.3772996 $ 3.1844229 $ 924,050
Aug 30, 2022 $ 3.2345787 $ 3.2607414 $ 3.1204256 $ 1,169,777
Aug 28, 2022 $ 3.2307295 $ 3.3777938 $ 3.0023619 $ 1,064,190
Aug 27, 2022 $ 3.0294308 $ 3.2325054 $ 2.9887562 $ 1,050,611
 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more