ERG
Ergo Rank 370
32,012,428 ERG
Buy / Sell
Get Wallet
Ergo
Ergo Price $3.89
$3.89
Ergo 24h Vol
$684,954
$684,954
Ergo Market Cap $124,578,527
$124,578,527
24h Vol
12 BTC 1 H
0.47 %
24 H
2.72 %
7 d
10.83 %
Today Ergo price in US dollars is currently
3.89
USD, and if converted to Bitcoin is
0.00006969
BTC. A total of 2,231 coin's are currently circulating in the Market. Ergo prices are currently experiencing a change of 2.72 %, check all cryptocurrency. Over the past 24 hours 0.007 M US dollars Ergo has been traded on Crypto Exchanges. Get Ergo's progress by adding it to your favourites and creating a free portfolio if you wish.
Full Name
Ergo
Symbol
ERG
Algorithm
N/A
BTC Price
0.00006969 BTC
BTC Market
2,231 BTC
BTC 24h Vol
12 BTC
Total Coins Mined
32,012,428 ERG
1h
0.47 %
24h
2.72 %
7d
10.83 %
Website
N/A
Reddit
N/A
Share Ergo Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2020-10-05 | $0.7709000 | $0.8528000 | $0.8636000 | $0.7638000 |
| 2020-10-06 | $0.8528000 | $0.7942000 | $0.8377000 | $0.7942000 |
| 2020-10-07 | $0.7942000 | $0.7453000 | $0.7994000 | $0.6831000 |
| 2020-10-08 | $0.7453000 | $0.8114000 | $0.8235000 | $0.7432000 |
| 2020-10-09 | $0.8114000 | $0.8120000 | $0.8120000 | $0.8114000 |
| 2020-10-10 | $0.8294000 | $0.8589000 | $0.8928000 | $0.8476000 |
| 2020-10-11 | $0.8589000 | $0.8593000 | $0.8593000 | $0.8589000 |
| 2020-10-13 | $0.8077000 | $0.7085000 | $0.7999000 | $0.7085000 |
| 2020-10-14 | $0.7085000 | $0.7076000 | $0.7085000 | $0.7076000 |
| 2020-10-15 | $0.6858000 | $0.6560000 | $0.6905000 | $0.5750000 |
| 2020-10-16 | $0.6560000 | $0.5661000 | $0.7702000 | $0.5661000 |
| 2020-10-17 | $0.5661000 | $0.5660000 | $0.5661000 | $0.5660000 |
| 2020-10-21 | $0.5842000 | $0.5779000 | $0.6278000 | $0.5779000 |
| 2020-10-22 | $0.5779000 | $0.5846000 | $0.5859000 | $0.5379000 |
| 2020-10-23 | $0.5846000 | $0.5350000 | $0.5822000 | $0.5350000 |
| 2020-10-24 | $0.5350000 | $0.5428000 | $0.5428000 | $0.5428000 |
| 2020-10-25 | $0.5428000 | $0.5418000 | $0.5428000 | $0.5418000 |
| 2020-10-29 | $0.4650000 | $0.4845000 | $0.5365000 | $0.4712000 |
| 2020-10-30 | $0.4845000 | $0.4838000 | $0.4845000 | $0.4838000 |
| 2020-11-07 | $0.3898000 | $0.3711000 | $0.3711000 | $0.3567000 |
| 2020-11-08 | $0.3711000 | $0.3701000 | $0.3711000 | $0.3701000 |
| 2020-11-22 | $0.3556000 | $0.4049000 | $0.4049000 | $0.3498000 |
| 2020-11-23 | $0.4049000 | $0.4053000 | $0.4053000 | $0.4049000 |
| 2020-11-25 | $0.3830000 | $0.4037000 | $0.4689000 | $0.3487000 |
| 2020-11-26 | $0.4026000 | $0.3390000 | $0.3674000 | $0.3390000 |
| 2020-11-27 | $0.3390000 | $0.3399000 | $0.3399000 | $0.3390000 |
| 2021-02-09 | $1.83 | $1.67 | $1.83 | $1.67 |
| 2021-02-10 | $1.67 | $2.11 | $2.11 | $1.57 |
| 2021-02-11 | $2.11 | $2.11 | $2.12 | $2.10 |
| 2021-02-16 | $1.92 | $2.06 | $2.14 | $1.94 |
| 2021-02-17 | $2.06 | $2.07 | $2.07 | $2.05 |
| 2021-02-20 | $2.20 | $2.52 | $2.52 | $2.20 |
| 2021-02-21 | $2.52 | $2.73 | $2.73 | $2.57 |
| 2021-02-22 | $2.73 | $2.54 | $2.63 | $2.41 |
| 2021-02-23 | $2.54 | $2.43 | $2.57 | $2.30 |
| 2021-02-24 | $2.43 | $2.76 | $2.76 | $2.48 |
| 2021-02-25 | $2.76 | $3.18 | $3.20 | $2.50 |
| 2021-02-26 | $3.18 | $3.78 | $3.78 | $2.80 |
| 2021-02-27 | $3.78 | $3.70 | $3.77 | $3.43 |
| 2021-02-28 | $3.70 | $3.67 | $3.70 | $3.66 |
| 2021-03-02 | $3.79 | $3.95 | $3.95 | $3.70 |
| 2021-03-03 | $3.95 | $3.41 | $4.11 | $3.41 |
| 2021-03-04 | $3.41 | $2.93 | $3.29 | $2.93 |
| 2021-03-05 | $2.93 | $2.74 | $3.05 | $2.68 |
| 2021-03-06 | $2.74 | $2.75 | $2.75 | $2.74 |
| 2021-03-08 | $3.31 | $2.97 | $3.41 | $2.82 |
| 2021-03-09 | $2.97 | $2.97 | $2.98 | $2.97 |
| 2021-04-17 | $3.76 | $3.79 | $3.79 | $3.68 |
| 2021-04-18 | $3.79 | $3.47 | $3.94 | $3.37 |
| 2021-04-19 | $3.47 | $3.45 | $3.49 | $3.38 |
| 2021-04-20 | $3.45 | $3.43 | $3.46 | $3.43 |
| 2021-04-21 | $3.35 | $3.45 | $3.45 | $3.19 |
| 2021-04-22 | $3.45 | $3.45 | $3.46 | $3.44 |
| 2021-04-23 | $3.32 | $3.08 | $3.29 | $2.56 |
| 2021-04-24 | $3.08 | $3.02 | $3.02 | $3.02 |
| 2021-04-25 | $3.02 | $2.96 | $2.96 | $2.96 |
| 2021-04-26 | $2.96 | $3.25 | $3.25 | $3.25 |
| 2021-04-27 | $3.25 | $3.26 | $3.26 | $3.25 |
| 2021-05-07 | $3.88 | $4.17 | $4.17 | $3.94 |
| 2021-05-08 | $4.17 | $4.28 | $4.28 | $4.28 |
| 2021-05-09 | $4.28 | $4.28 | $4.29 | $4.28 |
| 2021-05-14 | $5.67 | $8.48 | $10.28 | $5.69 |
| 2021-05-15 | $8.48 | $8.51 | $8.51 | $8.47 |
| 2021-05-20 | $11.03 | $9.39 | $12.99 | $9.39 |
| 2021-05-21 | $9.39 | $9.48 | $9.52 | $9.38 |
| 2021-05-24 | $7.67 | $8.58 | $8.58 | $5.94 |
| 2021-05-25 | $9.21 | $11.02 | $11.91 | $9.20 |
| 2021-05-26 | $11.02 | $11.34 | $11.34 | $11.01 |
| 2021-05-29 | $10.89 | $9.93 | $10.33 | $9.39 |
| 2021-05-30 | $9.93 | $11.77 | $12.28 | $10.30 |
| 2021-05-31 | $11.77 | $12.87 | $14.14 | $12.24 |
| 2021-06-01 | $12.87 | $12.89 | $12.97 | $12.74 |
| 2021-06-04 | $11.76 | $10.50 | $11.50 | $10.26 |
| 2021-06-05 | $10.50 | $10.04 | $10.81 | $9.70 |
| 2021-06-06 | $10.04 | $10.00 | $10.38 | $9.70 |
| 2021-06-07 | $9.95 | $9.94 | $10.02 | $9.93 |
| 2021-06-10 | $9.95 | $8.91 | $9.76 | $8.62 |
| 2021-06-11 | $8.91 | $9.50 | $9.98 | $8.96 |
| 2021-06-12 | $9.54 | $8.77 | $9.64 | $8.57 |
| 2021-06-13 | $8.76 | $8.72 | $8.79 | $8.71 |
| 2021-06-16 | $9.37 | $8.95 | $9.34 | $8.65 |
| 2021-06-17 | $8.95 | $8.65 | $8.90 | $8.16 |
| 2021-06-18 | $8.65 | $8.01 | $8.42 | $7.52 |
| 2021-06-19 | $7.97 | $7.96 | $7.97 | $7.94 |
| 2021-06-23 | $5.86 | $6.45 | $6.94 | $6.06 |
| 2021-06-24 | $6.45 | $6.44 | $6.49 | $6.42 |
| 2021-06-27 | $6.04 | $6.33 | $6.73 | $6.24 |
| 2021-06-28 | $6.36 | $6.27 | $6.39 | $6.21 |
| 2021-07-28 | $5.24 | $5.42 | $5.62 | $5.20 |
| 2021-07-29 | $5.43 | $5.44 | $5.49 | $5.40 |
| 2021-08-01 | $5.31 | $5.28 | $5.39 | $5.03 |
| 2021-08-02 | $5.19 | $5.28 | $5.31 | $4.84 |
| 2021-08-03 | $5.28 | $5.87 | $5.88 | $5.15 |
| 2021-08-04 | $5.92 | $5.90 | $5.95 | $5.89 |
| 2021-08-05 | $6.53 | $6.38 | $7.34 | $6.15 |
| 2021-08-06 | $6.38 | $6.37 | $6.42 | $6.33 |
| 2021-08-07 | $9.08 | $8.27 | $9.51 | $7.78 |
| 2021-08-08 | $8.27 | $8.66 | $8.68 | $7.87 |
| 2021-08-09 | $8.58 | $8.62 | $8.65 | $8.53 |
| 2021-08-13 | $10.78 | $11.71 | $13.03 | $11.42 |
| 2021-08-14 | $11.71 | $12.22 | $12.25 | $11.16 |
| 2021-08-15 | $12.22 | $11.76 | $12.42 | $11.61 |
| 2021-08-16 | $11.81 | $11.82 | $11.92 | $11.78 |
| 2021-08-19 | $11.50 | $12.11 | $12.65 | $11.40 |
| 2021-08-20 | $12.19 | $12.15 | $12.24 | $12.08 |
| 2021-08-21 | $13.06 | $14.76 | $14.91 | $12.85 |
| 2021-08-22 | $14.65 | $14.73 | $14.73 | $14.63 |
| 2021-08-24 | $17.77 | $16.91 | $17.93 | $14.74 |
| 2021-08-25 | $16.91 | $18.10 | $19.46 | $16.78 |
| 2021-08-26 | $18.10 | $16.29 | $17.43 | $15.26 |
| 2021-08-27 | $16.14 | $16.17 | $16.19 | $16.08 |
| 2021-08-31 | $16.70 | $16.55 | $17.56 | $16.51 |
| 2021-09-01 | $16.55 | $18.14 | $18.69 | $16.64 |
| 2021-09-02 | $18.13 | $18.06 | $18.20 | $18.02 |
| 2021-09-05 | $18.23 | $17.86 | $19.85 | $17.08 |
| 2021-09-06 | $17.86 | $17.15 | $18.27 | $16.72 |
| 2021-09-07 | $17.15 | $14.06 | $15.37 | $12.43 |
| 2021-09-08 | $14.06 | $14.05 | $14.13 | $14.02 |
| 2021-09-11 | $15.68 | $17.76 | $18.18 | $15.77 |
| 2021-09-12 | $17.76 | $18.29 | $19.71 | $17.23 |
| 2021-09-13 | $18.29 | $17.41 | $18.97 | $16.22 |
| 2021-09-14 | $17.36 | $17.37 | $17.43 | $17.29 |
| 2021-09-17 | $17.64 | $17.67 | $18.61 | $17.07 |
| 2021-09-18 | $17.69 | $17.00 | $18.56 | $16.65 |
| 2021-09-19 | $17.02 | $17.01 | $17.02 | $16.98 |
| 2021-09-22 | $11.98 | $15.94 | $16.18 | $12.58 |
| 2021-09-23 | $15.94 | $15.80 | $17.10 | $14.99 |
| 2021-09-24 | $15.80 | $14.91 | $15.55 | $13.86 |
| 2021-09-25 | $14.97 | $14.92 | $15.02 | $14.92 |
| 2021-09-27 | $13.03 | $12.01 | $13.06 | $11.32 |
| 2021-09-28 | $12.01 | $10.51 | $11.91 | $10.40 |
| 2021-09-29 | $10.51 | $10.78 | $12.06 | $10.34 |
| 2021-09-30 | $10.78 | $10.99 | $11.76 | $10.87 |
| 2021-10-01 | $11.03 | $11.03 | $11.11 | $10.95 |
| 2021-10-02 | $13.22 | $12.89 | $13.50 | $12.35 |
| 2021-10-03 | $12.89 | $12.56 | $13.29 | $12.02 |
| 2021-10-04 | $12.62 | $12.62 | $12.62 | $12.59 |
| 2021-10-06 | $12.03 | $11.40 | $13.05 | $11.33 |
| 2021-10-07 | $11.33 | $11.40 | $11.44 | $11.26 |
| 2021-10-09 | $10.73 | $10.72 | $11.07 | $10.19 |
| 2021-10-10 | $10.72 | $10.17 | $10.98 | $9.63 |
| 2021-10-11 | $10.17 | $9.79 | $10.69 | $9.71 |
| 2021-10-12 | $9.79 | $9.76 | $10.46 | $8.80 |
| 2021-10-13 | $9.86 | $9.84 | $9.89 | $9.84 |
| 2021-10-14 | $10.19 | $10.51 | $10.71 | $9.47 |
| 2021-10-15 | $10.51 | $10.64 | $11.34 | $10.05 |
| 2021-10-16 | $10.64 | $10.62 | $10.65 | $10.62 |
| 2021-10-17 | $10.50 | $10.29 | $11.13 | $10.19 |
| 2021-10-18 | $10.29 | $10.04 | $10.79 | $9.91 |
| 2021-10-19 | $10.11 | $10.09 | $10.13 | $10.09 |
| 2021-10-25 | $8.95 | $8.79 | $9.31 | $8.37 |
| 2021-10-26 | $8.79 | $9.04 | $9.16 | $8.41 |
| 2021-10-27 | $9.04 | $9.03 | $9.05 | $9.03 |
| 2021-10-30 | $10.35 | $9.77 | $10.43 | $9.74 |
| 2021-10-31 | $9.77 | $9.35 | $9.79 | $9.26 |
| 2021-11-01 | $9.29 | $9.27 | $9.34 | $9.25 |
| 2021-11-04 | $9.06 | $8.73 | $9.22 | $8.65 |
| 2021-11-05 | $8.73 | $8.60 | $8.86 | $8.26 |
| 2021-11-06 | $8.60 | $9.40 | $10.09 | $8.64 |
| 2021-11-07 | $9.41 | $9.41 | $9.65 | $9.13 |
| 2021-11-08 | $9.41 | $9.39 | $9.43 | $9.39 |
| 2021-11-12 | $9.73 | $9.61 | $9.76 | $9.38 |
| 2021-11-13 | $9.62 | $9.67 | $9.69 | $9.58 |
| 2021-11-21 | $8.70 | $8.66 | $8.67 | $8.15 |
| 2021-11-22 | $8.66 | $8.63 | $8.67 | $8.61 |
| 2021-12-03 | $7.18 | $6.79 | $6.89 | $6.54 |
| 2021-12-04 | $6.79 | $6.31 | $7.04 | $5.98 |
| 2021-12-05 | $6.31 | $6.32 | $6.34 | $6.30 |
| 2021-12-08 | $6.39 | $6.05 | $6.42 | $6.03 |
| 2021-12-09 | $6.05 | $5.71 | $5.91 | $5.53 |
| 2021-12-10 | $5.71 | $5.15 | $5.65 | $5.02 |
| 2021-12-11 | $5.15 | $5.17 | $5.19 | $5.15 |
| 2021-12-13 | $5.79 | $5.30 | $5.52 | $5.08 |
| 2021-12-14 | $5.30 | $5.52 | $5.72 | $5.27 |
| 2021-12-15 | $5.52 | $5.51 | $5.52 | $5.50 |
| 2021-12-19 | $5.14 | $5.12 | $5.23 | $5.04 |
| 2021-12-20 | $5.12 | $5.00 | $5.17 | $4.95 |
| 2021-12-21 | $5.03 | $5.02 | $5.07 | $4.99 |
| 2021-12-26 | $5.34 | $5.31 | $5.41 | $5.25 |
| 2021-12-27 | $5.31 | $5.39 | $5.43 | $5.23 |
| 2021-12-28 | $5.36 | $5.38 | $5.40 | $5.34 |
| 2022-01-01 | $4.88 | $5.19 | $5.25 | $4.93 |
| 2022-01-02 | $5.19 | $5.06 | $5.23 | $4.98 |
| 2022-01-03 | $5.06 | $5.09 | $5.10 | $5.05 |
| 2022-01-08 | $4.33 | $4.09 | $4.34 | $4.01 |
| 2022-01-09 | $4.09 | $4.08 | $4.09 | $4.08 |
| 2022-01-16 | $4.17 | $4.18 | $4.39 | $4.02 |
| 2022-01-17 | $4.18 | $4.19 | $4.19 | $4.18 |
| 2022-01-18 | $4.38 | $4.44 | $4.56 | $4.33 |
| 2022-01-19 | $4.45 | $4.44 | $4.47 | $4.43 |
| 2022-01-20 | $4.28 | $4.19 | $4.24 | $4.07 |
| 2022-01-21 | $4.18 | $4.17 | $4.21 | $4.13 |
| 2022-01-22 | $3.58 | $3.09 | $3.51 | $2.98 |
| 2022-01-23 | $3.11 | $3.10 | $3.11 | $3.10 |
| 2022-01-25 | $3.25 | $3.28 | $3.29 | $3.11 |
| 2022-01-26 | $3.28 | $3.27 | $3.28 | $3.27 |
| 2022-02-04 | $3.36 | $3.64 | $3.91 | $3.59 |
| 2022-02-05 | $3.64 | $3.73 | $4.00 | $3.63 |
| 2022-02-06 | $3.73 | $3.74 | $3.90 | $3.71 |
| 2022-02-07 | $3.72 | $3.73 | $3.75 | $3.71 |
| 2022-02-12 | $3.46 | $3.35 | $3.48 | $3.24 |
| 2022-02-13 | $3.35 | $3.34 | $3.35 | $3.34 |
| 2022-02-22 | $2.91 | $2.85 | $3.06 | $2.79 |
| 2022-02-23 | $2.85 | $2.85 | $2.86 | $2.84 |
| 2022-03-06 | $3.17 | $3.05 | $3.12 | $2.99 |
| 2022-03-07 | $3.05 | $3.00 | $3.04 | $2.91 |
| 2022-03-08 | $3.00 | $2.98 | $3.01 | $2.97 |
| 2022-04-10 | $4.60 | $4.77 | $4.83 | $4.52 |
| 2022-04-11 | $4.77 | $4.76 | $4.78 | $4.76 |
| 2022-04-15 | $4.38 | $4.39 | $4.48 | $4.32 |
| 2022-04-16 | $4.39 | $4.33 | $4.42 | $4.22 |
| 2022-04-17 | $4.33 | $4.20 | $4.30 | $4.19 |
| 2022-04-18 | $4.19 | $4.19 | $4.20 | $4.18 |
| 2022-04-21 | $4.22 | $4.18 | $4.31 | $4.06 |
| 2022-04-22 | $4.17 | $4.17 | $4.18 | $4.15 |
| 2022-04-26 | $3.90 | $3.64 | $3.80 | $3.61 |
| 2022-04-27 | $3.64 | $3.64 | $3.66 | $3.63 |
| 2022-05-08 | $3.21 | $3.10 | $3.24 | $3.07 |
| 2022-05-09 | $3.10 | $3.10 | $3.11 | $3.09 |
| 2022-05-14 | $2.36 | $2.33 | $2.43 | $2.21 |
| 2022-05-15 | $2.33 | $2.54 | $2.54 | $2.42 |
| 2022-05-16 | $2.56 | $2.55 | $2.56 | $2.53 |
| 2022-07-12 | $1.73 | $1.66 | $1.78 | $1.56 |
| 2022-07-13 | $1.66 | $1.66 | $1.76 | $1.64 |
| 2022-07-14 | $1.66 | $1.66 | $1.67 | $1.65 |
| 2022-11-08 | $1.98 | $1.87 | $1.90 | $1.75 |
| 2022-11-09 | $1.88 | $1.88 | $1.89 | $1.86 |
| 2022-11-20 | $1.53 | $1.50 | $1.51 | $1.46 |
| 2022-11-21 | $1.49 | $1.49 | $1.50 | $1.48 |
| 2022-12-13 | $1.38 | $1.41 | $1.46 | $1.40 |
| 2022-12-14 | $1.41 | $1.41 | $1.41 | $1.41 |
| 2022-12-18 | $1.34 | $1.33 | $1.36 | $1.32 |
| 2022-12-19 | $1.33 | $1.28 | $1.33 | $1.28 |
| 2022-12-20 | $1.28 | $1.28 | $1.28 | $1.28 |
| 2023-01-16 | $1.83 | $1.77 | $1.87 | $1.73 |
| 2023-01-17 | $1.77 | $1.76 | $1.77 | $1.75 |
| 2023-02-18 | $1.70 | $1.72 | $1.72 | $1.68 |
| 2023-02-19 | $1.71 | $1.71 | $1.71 | $1.71 |
News
Related Coins
