ERG
Ergo Rank 559
Website
Twitter
16,780,603 ERG
Buy / Sell
Get Wallet
Ergo
Ergo Price $ 0.2842
$ 0.2842
Ergo 24h Vol
$221,006
$221,006
Ergo Market Cap $4,768,716
$4,768,716
24h Vol
24 BTC 1 H
-1.12 %
24 H
-16.00 %
7 d
3.30 %
Today Ergo price in US dollars is currently
0.2842
USD, and if converted to Bitcoin is
0.00003072
BTC. A total of 16,780,603 ERG are currently circulating in the Market. Ergo price is currently experiencing a change of -16.00 %, and check here all cryptocurrency. Over the past 24 hours 0.002 M US dollars Ergo have been traded on Crypto Exchanges. Get Ergo's progress by adding it to your favourites and creating a free portfolio.
Full Name
Ergo
Symbol
ERG
Algorithm
BTC Price
0.00003072 BTC
BTC Market
515 BTC
BTC 24h Vol
24 BTC
Total Coins Mined
16,780,603 ERG
1h
-1.12 %
24h
-16.00 %
7d
3.30 %
Twitter
Website
Share Ergo Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-08 | $1.02 | $1.01 | $1.04 | $1.01 |
| 2023-09-09 | $1.01 | $1.01 | $1.02 | $1.00 |
| 2023-11-25 | $1.20 | $1.19 | $1.22 | $1.17 |
| 2023-11-26 | $1.19 | $1.19 | $1.19 | $1.19 |
| 2023-11-27 | $1.17 | $1.18 | $1.21 | $1.15 |
| 2023-11-28 | $1.18 | $1.20 | $1.24 | $1.15 |
| 2023-11-29 | $1.20 | $1.21 | $1.24 | $1.16 |
| 2023-11-30 | $1.21 | $1.20 | $1.21 | $1.20 |
| 2023-12-01 | $1.22 | $1.33 | $1.35 | $1.22 |
| 2023-12-02 | $1.33 | $1.36 | $1.38 | $1.33 |
| 2023-12-03 | $1.34 | $1.30 | $1.37 | $1.28 |
| 2023-12-04 | $1.30 | $1.44 | $1.46 | $1.37 |
| 2023-12-05 | $1.44 | $1.44 | $1.57 | $1.41 |
| 2023-12-06 | $1.44 | $1.45 | $1.48 | $1.38 |
| 2023-12-07 | $1.45 | $1.45 | $1.45 | $1.36 |
| 2023-12-08 | $1.43 | $1.44 | $1.44 | $1.43 |
| 2023-12-10 | $1.59 | $1.63 | $1.64 | $1.57 |
| 2023-12-11 | $1.63 | $1.48 | $1.59 | $1.46 |
| 2023-12-12 | $1.49 | $1.50 | $1.50 | $1.49 |
| 2023-12-13 | $1.51 | $1.66 | $1.74 | $1.55 |
| 2023-12-14 | $1.66 | $1.76 | $1.81 | $1.61 |
| 2023-12-15 | $1.76 | $1.75 | $1.76 | $1.75 |
| 2023-12-17 | $1.66 | $1.69 | $1.70 | $1.60 |
| 2023-12-18 | $1.69 | $1.64 | $1.76 | $1.61 |
| 2023-12-19 | $1.64 | $1.57 | $1.64 | $1.56 |
| 2023-12-20 | $1.57 | $1.68 | $1.69 | $1.58 |
| 2023-12-21 | $1.68 | $1.67 | $1.68 | $1.67 |
| 2023-12-22 | $1.65 | $1.72 | $1.76 | $1.66 |
| 2023-12-23 | $1.71 | $1.71 | $1.71 | $1.71 |
| 2023-12-25 | $1.70 | $1.67 | $1.72 | $1.64 |
| 2023-12-26 | $1.67 | $1.67 | $1.67 | $1.66 |
| 2023-12-27 | $1.63 | $1.76 | $1.81 | $1.63 |
| 2023-12-28 | $1.78 | $1.79 | $1.79 | $1.78 |
| 2023-12-29 | $1.69 | $1.61 | $1.68 | $1.59 |
| 2023-12-30 | $1.61 | $1.71 | $1.79 | $1.59 |
| 2023-12-31 | $1.73 | $1.72 | $1.73 | $1.72 |
| 2024-01-01 | $1.70 | $1.80 | $1.84 | $1.71 |
| 2024-01-02 | $1.80 | $1.76 | $1.86 | $1.74 |
| 2024-01-03 | $1.76 | $1.70 | $1.72 | $1.65 |
| 2024-01-04 | $1.70 | $1.70 | $1.79 | $1.68 |
| 2024-01-05 | $1.70 | $1.64 | $1.77 | $1.64 |
| 2024-01-06 | $1.64 | $1.59 | $1.64 | $1.57 |
| 2024-01-07 | $1.59 | $1.57 | $1.61 | $1.55 |
| 2024-01-08 | $1.59 | $1.59 | $1.59 | $1.58 |
| 2024-01-09 | $1.61 | $1.50 | $1.61 | $1.47 |
| 2024-01-10 | $1.50 | $1.51 | $1.57 | $1.43 |
| 2024-01-11 | $1.50 | $1.50 | $1.51 | $1.49 |
| 2024-01-17 | $1.40 | $1.35 | $1.40 | $1.34 |
| 2024-01-18 | $1.35 | $1.26 | $1.31 | $1.24 |
| 2024-01-19 | $1.26 | $1.26 | $1.26 | $1.25 |
| 2024-01-20 | $1.26 | $1.26 | $1.28 | $1.25 |
| 2024-01-21 | $1.26 | $1.26 | $1.26 | $1.26 |
| 2024-01-22 | $1.25 | $1.18 | $1.19 | $1.15 |
| 2024-01-23 | $1.18 | $1.19 | $1.22 | $1.12 |
| 2024-01-24 | $1.19 | $1.24 | $1.25 | $1.17 |
| 2024-01-25 | $1.24 | $1.19 | $1.24 | $1.16 |
| 2024-01-26 | $1.19 | $1.24 | $1.27 | $1.21 |
| 2024-01-27 | $1.24 | $1.22 | $1.25 | $1.21 |
| 2024-01-28 | $1.22 | $1.21 | $1.22 | $1.19 |
| 2024-01-29 | $1.22 | $1.25 | $1.27 | $1.20 |
| 2024-01-30 | $1.25 | $1.24 | $1.25 | $1.24 |
| 2024-02-02 | $1.19 | $1.19 | $1.20 | $1.18 |
| 2024-02-03 | $1.19 | $1.18 | $1.19 | $1.17 |
| 2024-02-04 | $1.18 | $1.17 | $1.19 | $1.16 |
| 2024-02-05 | $1.17 | $1.17 | $1.17 | $1.16 |
| 2024-02-07 | $1.12 | $1.20 | $1.22 | $1.14 |
| 2024-02-08 | $1.20 | $1.22 | $1.24 | $1.19 |
| 2024-02-09 | $1.22 | $1.22 | $1.22 | $1.22 |
| 2024-02-10 | $1.22 | $1.23 | $1.23 | $1.20 |
| 2024-02-11 | $1.23 | $1.23 | $1.25 | $1.22 |
| 2024-02-12 | $1.23 | $1.23 | $1.23 | $1.23 |
| 2024-02-13 | $1.31 | $1.27 | $1.35 | $1.25 |
| 2024-02-14 | $1.27 | $1.35 | $1.38 | $1.25 |
| 2024-02-15 | $1.35 | $1.40 | $1.42 | $1.31 |
| 2024-02-16 | $1.40 | $1.51 | $1.56 | $1.40 |
| 2024-02-17 | $1.51 | $1.50 | $1.54 | $1.47 |
| 2024-02-18 | $1.50 | $1.51 | $1.51 | $1.50 |
| 2024-02-19 | $1.51 | $1.41 | $1.56 | $1.40 |
| 2024-02-20 | $1.42 | $1.60 | $1.61 | $1.39 |
| 2024-02-21 | $1.60 | $1.71 | $1.76 | $1.53 |
| 2024-02-22 | $1.71 | $1.68 | $1.70 | $1.65 |
| 2024-02-23 | $1.68 | $1.60 | $1.67 | $1.57 |
| 2024-02-24 | $1.58 | $1.59 | $1.60 | $1.58 |
| 2024-02-25 | $1.70 | $1.72 | $1.74 | $1.66 |
| 2024-02-26 | $1.71 | $1.71 | $1.72 | $1.71 |
| 2024-02-27 | $1.85 | $2.20 | $2.22 | $1.88 |
| 2024-02-28 | $2.19 | $2.20 | $2.20 | $2.19 |
| 2024-02-29 | $2.19 | $2.22 | $2.37 | $2.13 |
| 2024-03-01 | $2.22 | $2.36 | $2.37 | $2.18 |
| 2024-03-02 | $2.36 | $2.48 | $2.51 | $2.31 |
| 2024-03-03 | $2.48 | $2.47 | $2.48 | $2.47 |
| 2024-03-07 | $2.19 | $2.26 | $2.27 | $2.18 |
| 2024-03-08 | $2.26 | $2.26 | $2.27 | $2.26 |
| 2024-03-10 | $2.16 | $2.23 | $2.25 | $2.11 |
| 2024-03-11 | $2.20 | $2.20 | $2.21 | $2.20 |
| 2024-03-12 | $2.26 | $2.19 | $2.25 | $2.09 |
| 2024-03-13 | $2.18 | $2.34 | $2.35 | $2.21 |
| 2024-03-14 | $2.34 | $2.31 | $2.35 | $2.26 |
| 2024-03-15 | $2.31 | $2.17 | $2.36 | $2.15 |
| 2024-03-16 | $2.17 | $2.05 | $2.12 | $2.02 |
| 2024-03-17 | $2.05 | $2.04 | $2.07 | $2.03 |
| 2024-03-18 | $2.06 | $1.97 | $2.07 | $1.91 |
| 2024-03-19 | $1.95 | $1.96 | $1.96 | $1.95 |
| 2024-03-20 | $1.82 | $1.95 | $2.09 | $1.92 |
| 2024-03-21 | $1.95 | $1.88 | $1.94 | $1.84 |
| 2024-03-22 | $1.87 | $1.88 | $1.89 | $1.87 |
| 2024-03-23 | $1.84 | $1.82 | $1.86 | $1.80 |
| 2024-03-24 | $1.83 | $1.86 | $1.93 | $1.85 |
| 2024-03-25 | $1.86 | $1.89 | $1.95 | $1.85 |
| 2024-03-26 | $1.89 | $1.80 | $1.95 | $1.79 |
| 2024-03-27 | $1.82 | $1.82 | $1.82 | $1.82 |
| 2024-03-29 | $1.85 | $1.98 | $1.99 | $1.80 |
| 2024-03-30 | $1.97 | $1.97 | $1.98 | $1.97 |
| 2024-03-31 | $1.90 | $2.04 | $2.05 | $1.92 |
| 2024-04-01 | $2.04 | $1.93 | $2.02 | $1.93 |
| 2024-04-02 | $1.93 | $1.94 | $1.94 | $1.93 |
| 2024-04-03 | $1.80 | $1.81 | $1.86 | $1.79 |
| 2024-04-04 | $1.81 | $1.81 | $1.81 | $1.80 |
| 2024-04-05 | $1.80 | $1.74 | $1.83 | $1.71 |
| 2024-04-06 | $1.72 | $1.72 | $1.72 | $1.72 |
| 2024-04-07 | $1.74 | $1.72 | $1.79 | $1.69 |
| 2024-04-08 | $1.73 | $1.73 | $1.73 | $1.73 |
| 2024-04-10 | $1.74 | $1.75 | $1.79 | $1.73 |
| 2024-04-11 | $1.76 | $1.67 | $1.74 | $1.67 |
| 2024-04-12 | $1.67 | $1.68 | $1.68 | $1.67 |
| 2024-04-15 | $1.47 | $1.50 | $1.56 | $1.43 |
| 2024-04-16 | $1.50 | $1.53 | $1.57 | $1.44 |
| 2024-04-17 | $1.53 | $1.39 | $1.48 | $1.37 |
| 2024-04-18 | $1.39 | $1.39 | $1.40 | $1.38 |
| 2024-04-20 | $1.58 | $1.57 | $1.64 | $1.56 |
| 2024-04-21 | $1.57 | $1.57 | $1.57 | $1.56 |
| 2024-04-24 | $1.57 | $1.48 | $1.53 | $1.45 |
| 2024-04-25 | $1.48 | $1.44 | $1.49 | $1.40 |
| 2024-04-26 | $1.44 | $1.41 | $1.44 | $1.39 |
| 2024-04-27 | $1.41 | $1.41 | $1.41 | $1.41 |
| 2024-04-28 | $1.35 | $1.46 | $1.50 | $1.33 |
| 2024-04-29 | $1.46 | $1.33 | $1.49 | $1.33 |
| 2024-04-30 | $1.34 | $1.33 | $1.34 | $1.33 |
| 2024-05-02 | $1.28 | $1.28 | $1.32 | $1.26 |
| 2024-05-03 | $1.28 | $1.29 | $1.29 | $1.28 |
| 2024-05-04 | $1.36 | $1.36 | $1.38 | $1.34 |
| 2024-05-05 | $1.36 | $1.36 | $1.36 | $1.35 |
| 2024-05-06 | $1.30 | $1.29 | $1.35 | $1.25 |
| 2024-05-07 | $1.29 | $1.23 | $1.28 | $1.23 |
| 2024-05-08 | $1.23 | $1.23 | $1.24 | $1.23 |
| 2024-05-09 | $1.17 | $1.31 | $1.39 | $1.19 |
| 2024-05-10 | $1.31 | $1.27 | $1.31 | $1.25 |
| 2024-05-11 | $1.27 | $1.27 | $1.28 | $1.24 |
| 2024-05-12 | $1.27 | $1.29 | $1.31 | $1.26 |
| 2024-05-13 | $1.29 | $1.29 | $1.29 | $1.29 |
| 2024-05-14 | $1.25 | $1.25 | $1.25 | $1.21 |
| 2024-05-15 | $1.25 | $1.30 | $1.32 | $1.28 |
| 2024-05-16 | $1.30 | $1.29 | $1.30 | $1.29 |
| 2024-05-17 | $1.25 | $1.32 | $1.36 | $1.28 |
| 2024-05-18 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2024-05-20 | $1.25 | $1.31 | $1.50 | $1.29 |
| 2024-05-21 | $1.30 | $1.29 | $1.31 | $1.24 |
| 2024-05-22 | $1.28 | $1.25 | $1.29 | $1.24 |
| 2024-05-23 | $1.25 | $1.25 | $1.25 | $1.25 |
| 2024-05-24 | $1.24 | $1.19 | $1.26 | $1.18 |
| 2024-05-25 | $1.19 | $1.19 | $1.20 | $1.19 |
| 2024-05-27 | $1.21 | $1.23 | $1.25 | $1.20 |
| 2024-05-28 | $1.23 | $1.20 | $1.23 | $1.19 |
| 2024-05-29 | $1.20 | $1.20 | $1.20 | $1.20 |
| 2024-05-30 | $1.17 | $1.15 | $1.19 | $1.14 |
| 2024-05-31 | $1.15 | $1.17 | $1.17 | $1.15 |
| 2024-06-01 | $1.15 | $1.18 | $1.19 | $1.16 |
| 2024-06-02 | $1.18 | $1.14 | $1.17 | $1.14 |
| 2024-06-03 | $1.14 | $1.21 | $1.44 | $1.11 |
| 2024-06-04 | $1.21 | $1.21 | $1.22 | $1.21 |
| 2024-06-05 | $1.22 | $1.22 | $1.26 | $1.21 |
| 2024-06-06 | $1.22 | $1.17 | $1.21 | $1.17 |
| 2024-06-07 | $1.17 | $1.17 | $1.17 | $1.17 |
| 2024-06-08 | $1.11 | $1.08 | $1.11 | $1.03 |
| 2024-06-09 | $1.08 | $1.08 | $1.08 | $1.08 |
| 2024-06-13 | $1.04 | $1.01 | $1.04 | $1.01 |
| 2024-06-14 | $1.01 | $1.05 | $1.06 | $1.00 |
| 2024-06-15 | $1.05 | $1.04 | $1.08 | $1.04 |
| 2024-06-16 | $1.04 | $1.03 | $1.06 | $1.02 |
| 2024-06-17 | $1.04 | $0.9919000 | $1.04 | $0.9839000 |
| 2024-06-18 | $0.9951000 | $0.9985000 | $1.01 | $0.9914000 |
| 2024-06-19 | $0.9676000 | $0.9860000 | $0.9873000 | $0.9457000 |
| 2024-06-20 | $0.9860000 | $0.9585000 | $0.9857000 | $0.9416000 |
| 2024-06-21 | $0.9599000 | $0.9588000 | $0.9642000 | $0.9554000 |
| 2024-06-23 | $0.9857000 | $0.9606000 | $0.9647000 | $0.9456000 |
| 2024-06-24 | $0.9547000 | $0.9131000 | $0.9336000 | $0.8763000 |
| 2024-06-25 | $0.9050000 | $0.9112000 | $0.9129000 | $0.9042000 |
| 2024-06-26 | $0.9245000 | $0.8996000 | $0.9178000 | $0.8917000 |
| 2024-06-27 | $0.8902000 | $0.9187000 | $0.9242000 | $0.8966000 |
| 2024-06-28 | $0.9208000 | $0.9085000 | $0.9145000 | $0.8608000 |
| 2024-06-29 | $0.8971000 | $0.9142000 | $1.01 | $0.8909000 |
| 2024-06-30 | $0.9142000 | $0.9150000 | $0.9155000 | $0.9136000 |
| 2024-07-01 | $0.9008000 | $0.9508000 | $0.9872000 | $0.8829000 |
| 2024-07-02 | $0.9570000 | $0.9563000 | $0.9586000 | $0.9534000 |
| 2024-07-05 | $0.8790000 | $0.8344000 | $0.9024000 | $0.7998000 |
| 2024-07-06 | $0.8344000 | $0.9000000 | $0.9123000 | $0.8546000 |
| 2024-07-07 | $0.9000000 | $0.8749000 | $0.8967000 | $0.8508000 |
| 2024-07-08 | $0.8749000 | $0.9011000 | $0.9181000 | $0.8637000 |
| 2024-07-09 | $0.8983000 | $0.8966000 | $0.9002000 | $0.8946000 |
| 2024-07-10 | $0.8933000 | $0.8965000 | $0.9230000 | $0.8757000 |
| 2024-07-11 | $0.8960000 | $0.9075000 | $0.9106000 | $0.8756000 |
| 2024-07-12 | $0.9075000 | $0.9071000 | $0.9099000 | $0.9058000 |
| 2024-07-17 | $0.9483000 | $0.9473000 | $0.9756000 | $0.9262000 |
| 2024-07-18 | $0.9473000 | $0.9201000 | $0.9469000 | $0.9201000 |
| 2024-07-19 | $0.9201000 | $0.9086000 | $0.9739000 | $0.9032000 |
| 2024-07-20 | $0.9144000 | $0.9114000 | $0.9269000 | $0.9058000 |
| 2024-07-21 | $0.9114000 | $0.9135000 | $0.9350000 | $0.9057000 |
| 2024-07-22 | $0.9135000 | $0.8830000 | $0.8936000 | $0.8702000 |
| 2024-07-23 | $0.8830000 | $0.8847000 | $0.8853000 | $0.8819000 |
| 2024-07-24 | $0.8599000 | $0.8479000 | $0.8610000 | $0.8126000 |
| 2024-07-25 | $0.8479000 | $0.8020000 | $0.8593000 | $0.8020000 |
| 2024-07-26 | $0.8020000 | $0.8314000 | $0.8362000 | $0.8239000 |
| 2024-07-27 | $0.8295000 | $0.8546000 | $0.8809000 | $0.8140000 |
| 2024-07-28 | $0.8546000 | $0.8633000 | $0.8901000 | $0.8427000 |
| 2024-07-29 | $0.8633000 | $0.8686000 | $0.8692000 | $0.8625000 |
| 2024-07-31 | $0.8359000 | $0.8148000 | $0.8349000 | $0.7993000 |
| 2024-08-01 | $0.8157000 | $0.8160000 | $0.8202000 | $0.8105000 |
| 2024-08-02 | $0.7823000 | $0.7567000 | $0.7666000 | $0.7334000 |
| 2024-08-03 | $0.7611000 | $0.7614000 | $0.7633000 | $0.7583000 |
| 2024-08-04 | $0.7640000 | $0.7209000 | $0.7343000 | $0.6988000 |
| 2024-08-05 | $0.7223000 | $0.7160000 | $0.7252000 | $0.7158000 |
| 2024-08-06 | $0.6911000 | $0.7601000 | $0.7904000 | $0.7018000 |
| 2024-08-07 | $0.7601000 | $0.7514000 | $0.8170000 | $0.7437000 |
| 2024-08-08 | $0.7514000 | $0.8318000 | $0.8479000 | $0.7948000 |
| 2024-08-09 | $0.8318000 | $0.8132000 | $0.8443000 | $0.8010000 |
| 2024-08-10 | $0.8132000 | $0.7855000 | $0.8142000 | $0.7752000 |
| 2024-08-11 | $0.7855000 | $0.7640000 | $0.7669000 | $0.7423000 |
| 2024-08-12 | $0.7580000 | $0.7616000 | $0.7648000 | $0.7570000 |
| 2024-08-13 | $0.7705000 | $0.7831000 | $0.8000000 | $0.7716000 |
| 2024-08-14 | $0.7831000 | $0.7666000 | $0.7742000 | $0.7326000 |
| 2024-08-15 | $0.7666000 | $0.7419000 | $0.7632000 | $0.7332000 |
| 2024-08-16 | $0.7419000 | $0.7656000 | $0.7898000 | $0.7538000 |
| 2024-08-17 | $0.7657000 | $0.7654000 | $0.7661000 | $0.7645000 |
| 2024-08-18 | $0.7473000 | $0.7463000 | $0.7463000 | $0.7264000 |
| 2024-08-19 | $0.7463000 | $0.7534000 | $0.7665000 | $0.7439000 |
| 2024-08-20 | $0.7519000 | $0.7507000 | $0.7529000 | $0.7507000 |
| 2024-08-21 | $0.7544000 | $0.7548000 | $0.7860000 | $0.7512000 |
| 2024-08-22 | $0.7548000 | $0.7554000 | $0.7566000 | $0.7545000 |
| 2024-08-23 | $0.7899000 | $0.8344000 | $0.8536000 | $0.8280000 |
| 2024-08-24 | $0.8283000 | $0.8282000 | $0.8312000 | $0.8272000 |
| 2024-08-25 | $0.8793000 | $0.8239000 | $0.8804000 | $0.8200000 |
| 2024-08-26 | $0.8239000 | $0.8266000 | $0.8279000 | $0.8228000 |
| 2024-08-27 | $0.7856000 | $0.7430000 | $0.7686000 | $0.7151000 |
| 2024-08-28 | $0.7430000 | $0.7416000 | $0.7664000 | $0.7292000 |
| 2024-08-29 | $0.7416000 | $0.7433000 | $0.7437000 | $0.7411000 |
| 2025-01-24 | $1.54 | $1.59 | $1.60 | $1.52 |
| 2025-01-25 | $1.59 | $1.55 | $1.59 | $1.53 |
| 2025-01-26 | $1.55 | $1.50 | $1.52 | $1.48 |
| 2025-01-27 | $1.50 | $1.51 | $1.51 | $1.49 |
| 2025-01-28 | $1.44 | $1.41 | $1.46 | $1.39 |
| 2025-01-29 | $1.41 | $1.43 | $1.45 | $1.39 |
| 2025-01-30 | $1.43 | $1.43 | $1.43 | $1.43 |
| 2025-02-01 | $1.37 | $1.37 | $1.38 | $1.31 |
| 2025-02-02 | $1.37 | $1.36 | $1.37 | $1.36 |
| 2025-02-04 | $1.26 | $1.19 | $1.23 | $1.16 |
| 2025-02-05 | $1.19 | $1.16 | $1.19 | $1.13 |
| 2025-02-06 | $1.16 | $1.11 | $1.16 | $1.10 |
| 2025-02-07 | $1.11 | $1.09 | $1.11 | $1.05 |
| 2025-02-08 | $1.09 | $1.09 | $1.09 | $1.09 |
| 2025-02-09 | $1.08 | $1.03 | $1.09 | $1.03 |
| 2025-02-10 | $1.03 | $1.07 | $1.07 | $1.03 |
| 2025-02-11 | $1.07 | $1.07 | $1.07 | $1.07 |
| 2025-02-12 | $1.14 | $1.20 | $1.23 | $1.12 |
| 2025-02-13 | $1.20 | $1.19 | $1.20 | $1.19 |
| 2025-02-14 | $1.18 | $1.18 | $1.19 | $1.15 |
| 2025-02-15 | $1.18 | $1.12 | $1.18 | $1.12 |
| 2025-02-16 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2025-02-17 | $1.11 | $1.14 | $1.15 | $1.10 |
| 2025-02-18 | $1.14 | $1.09 | $1.14 | $1.09 |
| 2025-02-19 | $1.09 | $1.09 | $1.09 | $1.09 |
| 2025-02-20 | $1.08 | $1.13 | $1.14 | $1.09 |
| 2025-02-21 | $1.13 | $1.14 | $1.14 | $1.13 |
| 2025-02-22 | $1.06 | $1.07 | $1.08 | $1.05 |
| 2025-02-23 | $1.07 | $1.02 | $1.08 | $1.00 |
| 2025-02-24 | $1.02 | $0.9364000 | $0.9804000 | $0.9300000 |
| 2025-02-25 | $0.9364000 | $0.8817000 | $0.9153000 | $0.8205000 |
| 2025-02-26 | $0.8817000 | $0.8859000 | $0.8878000 | $0.8798000 |
| 2025-02-27 | $0.8489000 | $0.8390000 | $0.8635000 | $0.8322000 |
| 2025-02-28 | $0.8390000 | $0.8348000 | $0.8635000 | $0.7673000 |
| 2025-03-01 | $0.8348000 | $0.8343000 | $0.8361000 | $0.8329000 |
| 2025-03-02 | $0.8510000 | $1.31 | $1.31 | $0.9098000 |
| 2025-03-03 | $1.31 | $0.9598000 | $1.23 | $0.9365000 |
| 2025-03-04 | $0.9598000 | $1.04 | $1.05 | $0.9546000 |
| 2025-03-05 | $1.04 | $1.09 | $1.12 | $1.04 |
| 2025-03-06 | $1.09 | $0.9830000 | $1.08 | $0.9713000 |
| 2025-03-07 | $0.9830000 | $0.9006000 | $0.9588000 | $0.8529000 |
| 2025-03-08 | $0.9006000 | $0.8795000 | $0.9140000 | $0.8726000 |
| 2025-03-09 | $0.8795000 | $0.7806000 | $0.8379000 | $0.7539000 |
| 2025-03-10 | $0.7806000 | $0.7845000 | $0.7884000 | $0.7806000 |
| 2025-03-12 | $0.7687000 | $0.7856000 | $0.9931000 | $0.7438000 |
| 2025-03-13 | $0.7856000 | $0.7832000 | $0.7889000 | $0.7614000 |
| 2025-03-14 | $0.7832000 | $0.8358000 | $0.8400000 | $0.8089000 |
| 2025-03-15 | $0.8358000 | $0.8355000 | $0.8372000 | $0.8345000 |
| 2025-03-16 | $0.8503000 | $0.8059000 | $0.8323000 | $0.7820000 |
| 2025-03-17 | $0.8059000 | $0.8075000 | $0.8268000 | $0.8024000 |
| 2025-03-18 | $0.8075000 | $0.7999000 | $0.8156000 | $0.7941000 |
| 2025-03-19 | $0.7999000 | $0.7993000 | $0.7999000 | $0.7986000 |
| 2025-03-20 | $0.8288000 | $0.8249000 | $0.8325000 | $0.7896000 |
| 2025-03-21 | $0.8249000 | $0.8265000 | $0.8267000 | $0.8235000 |
| 2025-03-22 | $0.8230000 | $0.8099000 | $0.8258000 | $0.8040000 |
| 2025-03-23 | $0.8099000 | $0.8067000 | $0.8334000 | $0.8050000 |
| 2025-03-24 | $0.8067000 | $0.8262000 | $0.8323000 | $0.8043000 |
| 2025-03-25 | $0.8262000 | $0.8253000 | $0.8266000 | $0.8238000 |
| 2025-03-26 | $0.8342000 | $0.8188000 | $0.8623000 | $0.8188000 |
| 2025-03-27 | $0.8188000 | $0.8244000 | $0.8357000 | $0.8183000 |
| 2025-03-28 | $0.8244000 | $0.8218000 | $0.8246000 | $0.8213000 |
| 2025-03-29 | $0.8126000 | $0.7825000 | $0.8081000 | $0.7651000 |
| 2025-03-30 | $0.7825000 | $0.7727000 | $0.7818000 | $0.7628000 |
| 2025-03-31 | $0.7727000 | $0.7544000 | $0.7750000 | $0.7412000 |
| 2025-04-01 | $0.7544000 | $0.7841000 | $0.8029000 | $0.7747000 |
| 2025-04-02 | $0.7836000 | $0.7474000 | $0.7639000 | $0.7333000 |
| 2025-04-03 | $0.7474000 | $0.7426000 | $0.7543000 | $0.7351000 |
| 2025-04-04 | $0.7426000 | $0.7329000 | $0.7539000 | $0.7329000 |
| 2025-04-05 | $0.7329000 | $0.7340000 | $0.7365000 | $0.7265000 |
| 2025-04-06 | $0.7340000 | $0.6802000 | $0.6912000 | $0.6724000 |
| 2025-04-07 | $0.6802000 | $0.7170000 | $0.7242000 | $0.6648000 |
| 2025-04-08 | $0.7170000 | $0.7015000 | $0.7305000 | $0.6848000 |
| 2025-04-09 | $0.7015000 | $0.7747000 | $0.7796000 | $0.7416000 |
| 2025-04-10 | $0.7747000 | $0.7661000 | $0.7677000 | $0.7343000 |
| 2025-04-11 | $0.7661000 | $0.7647000 | $0.7672000 | $0.7643000 |
| 2025-04-12 | $0.7788000 | $0.8416000 | $0.8459000 | $0.7956000 |
| 2025-04-13 | $0.8416000 | $0.8164000 | $0.8264000 | $0.8013000 |
| 2025-04-14 | $0.8164000 | $0.8001000 | $0.8246000 | $0.7933000 |
| 2025-04-15 | $0.8001000 | $0.7829000 | $0.7971000 | $0.7753000 |
| 2025-04-16 | $0.7829000 | $0.7748000 | $0.7882000 | $0.7630000 |
| 2025-04-17 | $0.7748000 | $0.7840000 | $0.7849000 | $0.7747000 |
| 2025-04-18 | $0.7840000 | $0.7525000 | $0.7796000 | $0.7508000 |
| 2025-04-19 | $0.7525000 | $0.7434000 | $0.7647000 | $0.7434000 |
| 2025-04-20 | $0.7434000 | $0.7401000 | $0.7648000 | $0.7393000 |
| 2025-04-21 | $0.7401000 | $0.7693000 | $0.7841000 | $0.7553000 |
| 2025-04-22 | $0.7693000 | $0.8002000 | $0.8217000 | $0.7797000 |
| 2025-04-23 | $0.8002000 | $0.8229000 | $0.8314000 | $0.8004000 |
| 2025-04-24 | $0.8229000 | $0.8229000 | $0.8250000 | $0.8215000 |
| 2025-04-25 | $0.8283000 | $0.8079000 | $0.8354000 | $0.7994000 |
| 2025-04-26 | $0.8079000 | $0.8105000 | $0.8110000 | $0.8075000 |
| 2025-04-28 | $0.8074000 | $0.7935000 | $0.8382000 | $0.7926000 |
| 2025-04-29 | $0.7935000 | $0.7938000 | $0.8211000 | $0.7862000 |
| 2025-04-30 | $0.7938000 | $0.7601000 | $0.7940000 | $0.7563000 |
| 2025-05-01 | $0.7601000 | $0.7567000 | $0.7857000 | $0.7461000 |
| 2025-05-02 | $0.7567000 | $0.7395000 | $0.7657000 | $0.7395000 |
| 2025-05-03 | $0.7395000 | $0.7399000 | $0.7406000 | $0.7385000 |
| 2025-05-05 | $0.7212000 | $0.7183000 | $0.7316000 | $0.7117000 |
| 2025-05-06 | $0.7183000 | $0.7485000 | $0.7534000 | $0.7234000 |
| 2025-05-07 | $0.7485000 | $0.7486000 | $0.7505000 | $0.7475000 |
| 2025-05-08 | $0.7483000 | $0.8302000 | $0.8416000 | $0.7961000 |
| 2025-05-09 | $0.8302000 | $0.8712000 | $0.8733000 | $0.8228000 |
| 2025-05-10 | $0.8712000 | $0.9045000 | $0.9119000 | $0.8815000 |
| 2025-05-11 | $0.9045000 | $0.8778000 | $0.9163000 | $0.8580000 |
| 2025-05-12 | $0.8778000 | $0.8780000 | $0.8797000 | $0.8760000 |
| 2025-05-13 | $0.8687000 | $0.8581000 | $0.8831000 | $0.8393000 |
| 2025-05-14 | $0.8581000 | $0.8325000 | $0.8553000 | $0.8315000 |
| 2025-05-15 | $0.8325000 | $0.7992000 | $0.8376000 | $0.7940000 |
| 2025-05-16 | $0.7992000 | $0.7866000 | $0.8021000 | $0.7866000 |
| 2025-05-17 | $0.7866000 | $0.7706000 | $0.7943000 | $0.7665000 |
| 2025-05-18 | $0.7706000 | $0.8317000 | $0.8583000 | $0.7944000 |
| 2025-05-19 | $0.8317000 | $0.8101000 | $0.8323000 | $0.8080000 |
| 2025-05-20 | $0.8101000 | $0.7984000 | $0.8283000 | $0.7930000 |
| 2025-05-21 | $0.7984000 | $0.8271000 | $0.8348000 | $0.8118000 |
| 2025-05-22 | $0.8271000 | $0.8278000 | $0.8287000 | $0.8248000 |
| 2025-05-25 | $0.7900000 | $0.8451000 | $0.8647000 | $0.7895000 |
| 2025-05-26 | $0.8451000 | $0.8516000 | $0.8757000 | $0.8330000 |
| 2025-05-27 | $0.8516000 | $0.8849000 | $0.8991000 | $0.8326000 |
| 2025-05-28 | $0.8849000 | $0.8744000 | $0.8906000 | $0.8561000 |
| 2025-05-29 | $0.8744000 | $0.9207000 | $0.9207000 | $0.8553000 |
| 2025-05-30 | $0.9207000 | $1.01 | $1.03 | $0.8854000 |
| 2025-05-31 | $1.01 | $0.9346000 | $1.02 | $0.9136000 |
| 2025-06-01 | $0.9346000 | $0.9281000 | $0.9450000 | $0.9080000 |
| 2025-06-02 | $0.9281000 | $0.9277000 | $0.9288000 | $0.9262000 |
| 2025-06-03 | $0.9203000 | $0.9227000 | $0.9374000 | $0.9142000 |
| 2025-06-04 | $0.9227000 | $0.9226000 | $0.9245000 | $0.9210000 |
| 2025-06-05 | $0.8820000 | $0.8584000 | $0.8959000 | $0.8543000 |
| 2025-06-06 | $0.8584000 | $0.8620000 | $0.8645000 | $0.8570000 |
| 2025-06-07 | $0.8811000 | $0.8904000 | $0.9094000 | $0.8830000 |
| 2025-06-08 | $0.8904000 | $0.8880000 | $0.8912000 | $0.8880000 |
| 2025-06-10 | $0.9387000 | $0.9386000 | $0.9574000 | $0.9353000 |
| 2025-06-11 | $0.9386000 | $0.9129000 | $0.9433000 | $0.9129000 |
| 2025-06-12 | $0.9129000 | $0.8574000 | $0.8923000 | $0.8574000 |
| 2025-06-13 | $0.8574000 | $0.8384000 | $0.8872000 | $0.8193000 |
| 2025-06-14 | $0.8384000 | $0.8399000 | $0.8404000 | $0.8368000 |
| 2025-06-16 | $0.8577000 | $0.8559000 | $0.8677000 | $0.8495000 |
| 2025-06-17 | $0.8559000 | $0.8106000 | $0.8378000 | $0.8023000 |
| 2025-06-18 | $0.8106000 | $0.8106000 | $0.8115000 | $0.8095000 |
| 2025-06-19 | $0.7712000 | $0.7695000 | $0.7852000 | $0.7654000 |
| 2025-06-20 | $0.7695000 | $0.7700000 | $0.7714000 | $0.7690000 |
| 2025-06-21 | $0.7439000 | $0.7438000 | $0.7642000 | $0.7325000 |
| 2025-06-22 | $0.7438000 | $0.7081000 | $0.7354000 | $0.6990000 |
| 2025-06-23 | $0.7081000 | $0.7316000 | $0.7422000 | $0.7127000 |
| 2025-06-24 | $0.7316000 | $0.8385000 | $0.9011000 | $0.7344000 |
| 2025-06-25 | $0.8385000 | $0.9387000 | $1.11 | $0.8452000 |
| 2025-06-26 | $0.9387000 | $0.8614000 | $0.9449000 | $0.8454000 |
| 2025-06-27 | $0.8614000 | $0.8579000 | $0.8676000 | $0.8247000 |
| 2025-06-28 | $0.8579000 | $0.9683000 | $0.9736000 | $0.8598000 |
| 2025-06-29 | $0.9683000 | $0.9907000 | $0.9918000 | $0.9517000 |
| 2025-06-30 | $0.9907000 | $0.9463000 | $0.9860000 | $0.9452000 |
| 2025-07-01 | $0.9463000 | $0.8617000 | $0.9547000 | $0.8532000 |
| 2025-07-02 | $0.8617000 | $0.9756000 | $0.9778000 | $0.8722000 |
| 2025-07-03 | $0.9639000 | $0.9628000 | $0.9651000 | $0.9625000 |
| 2025-07-04 | $0.9692000 | $0.9290000 | $0.9809000 | $0.9280000 |
| 2025-07-05 | $0.9291000 | $0.9283000 | $0.9292000 | $0.9281000 |
| 2025-07-06 | $0.9147000 | $0.9558000 | $0.9580000 | $0.9197000 |
| 2025-07-07 | $0.9558000 | $0.9388000 | $0.9507000 | $0.9366000 |
| 2025-07-08 | $0.9388000 | $0.9632000 | $0.9773000 | $0.9348000 |
| 2025-07-09 | $0.9632000 | $0.9549000 | $0.9849000 | $0.9460000 |
| 2025-07-10 | $0.9549000 | $0.9874000 | $1.01 | $0.9792000 |
| 2025-07-11 | $0.9824000 | $0.9818000 | $0.9826000 | $0.9784000 |
| 2025-07-12 | $0.9864000 | $0.9656000 | $1.01 | $0.9621000 |
| 2025-07-13 | $0.9656000 | $1.02 | $1.05 | $0.9304000 |
| 2025-07-14 | $1.02 | $1.12 | $1.13 | $1.01 |
| 2025-07-15 | $1.12 | $1.09 | $1.10 | $1.06 |
| 2025-07-16 | $1.09 | $1.13 | $1.13 | $1.07 |
| 2025-07-17 | $1.13 | $1.18 | $1.21 | $1.11 |
| 2025-07-18 | $1.18 | $1.19 | $1.19 | $1.18 |
| 2025-07-20 | $1.19 | $1.20 | $1.24 | $1.18 |
| 2025-07-21 | $1.20 | $1.20 | $1.20 | $1.20 |
| 2025-07-22 | $1.20 | $1.20 | $1.25 | $1.18 |
| 2025-07-23 | $1.22 | $1.21 | $1.22 | $1.21 |
| 2025-07-24 | $1.09 | $1.07 | $1.09 | $0.9578000 |
| 2025-07-25 | $1.07 | $1.07 | $1.11 | $1.06 |
| 2025-07-26 | $1.07 | $1.07 | $1.08 | $1.06 |
| 2025-07-27 | $1.07 | $1.05 | $1.09 | $1.04 |
| 2025-07-28 | $1.05 | $1.01 | $1.07 | $1.00 |
| 2025-07-29 | $1.01 | $1.01 | $1.01 | $1.00 |
| 2025-07-30 | $0.9860000 | $0.9652000 | $0.9982000 | $0.9640000 |
| 2025-07-31 | $0.9644000 | $0.9622000 | $0.9644000 | $0.9609000 |
| 2025-08-01 | $0.9921000 | $0.9571000 | $0.9865000 | $0.9458000 |
| 2025-08-02 | $0.9571000 | $0.9454000 | $0.9521000 | $0.9341000 |
| 2025-08-03 | $0.9454000 | $0.9653000 | $0.9847000 | $0.9448000 |
| 2025-08-04 | $0.9653000 | $0.9896000 | $0.9896000 | $0.9539000 |
| 2025-08-05 | $0.9896000 | $0.9256000 | $0.9826000 | $0.9256000 |
| 2025-08-06 | $0.9256000 | $0.9376000 | $0.9479000 | $0.9100000 |
| 2025-08-07 | $0.9376000 | $0.9378000 | $0.9649000 | $0.9237000 |
| 2025-08-08 | $0.9378000 | $0.9534000 | $0.9662000 | $0.9312000 |
| 2025-08-09 | $0.9444000 | $0.9438000 | $0.9447000 | $0.9438000 |
| 2025-08-10 | $0.9844000 | $0.9569000 | $1.01 | $0.9557000 |
| 2025-08-11 | $0.9569000 | $0.9200000 | $0.9533000 | $0.9177000 |
| 2025-08-12 | $0.9177000 | $0.9181000 | $0.9183000 | $0.9176000 |
| 2025-08-15 | $0.9969000 | $0.9982000 | $1.04 | $0.9830000 |
| 2025-08-16 | $0.9982000 | $0.9856000 | $1.02 | $0.9703000 |
| 2025-08-17 | $0.9810000 | $0.9813000 | $0.9829000 | $0.9810000 |
| 2025-08-18 | $0.9951000 | $0.9966000 | $1.02 | $0.9722000 |
| 2025-08-19 | $0.9966000 | $0.9267000 | $0.9729000 | $0.9131000 |
| 2025-08-20 | $0.9267000 | $0.9312000 | $0.9392000 | $0.9164000 |
| 2025-08-21 | $0.9315000 | $0.8988000 | $0.9404000 | $0.8954000 |
| 2025-08-22 | $0.8988000 | $0.9645000 | $0.9645000 | $0.9189000 |
| 2025-08-23 | $0.9645000 | $0.9208000 | $0.9520000 | $0.9208000 |
| 2025-08-24 | $0.9208000 | $0.9397000 | $0.9794000 | $0.8988000 |
| 2025-08-25 | $0.9397000 | $0.8647000 | $0.9120000 | $0.8636000 |
| 2025-08-26 | $0.8647000 | $0.8799000 | $0.8877000 | $0.8654000 |
| 2025-08-27 | $0.8799000 | $0.8702000 | $0.8858000 | $0.8657000 |
| 2025-08-28 | $0.8702000 | $0.8691000 | $0.8815000 | $0.8444000 |
| 2025-08-29 | $0.8650000 | $0.8647000 | $0.8652000 | $0.8646000 |
| 2025-09-04 | $0.8348000 | $0.8128000 | $0.8438000 | $0.7917000 |
| 2025-09-05 | $0.8128000 | $0.8312000 | $0.8345000 | $0.7936000 |
| 2025-09-06 | $0.8267000 | $0.8283000 | $0.8289000 | $0.8267000 |
| 2025-09-07 | $0.8047000 | $0.8136000 | $0.8213000 | $0.8091000 |
| 2025-09-08 | $0.8136000 | $0.8418000 | $0.8474000 | $0.8171000 |
| 2025-09-09 | $0.8418000 | $0.8388000 | $0.8444000 | $0.8266000 |
| 2025-09-10 | $0.8405000 | $0.8397000 | $0.8406000 | $0.8392000 |
| 2025-09-11 | $0.8481000 | $0.8515000 | $0.8631000 | $0.8492000 |
| 2025-09-12 | $0.8554000 | $0.8563000 | $0.8570000 | $0.8553000 |
| 2025-09-14 | $0.8628000 | $0.8421000 | $0.8594000 | $0.8398000 |
| 2025-09-15 | $0.8421000 | $0.8419000 | $0.8421000 | $0.8413000 |
| 2025-09-16 | $0.8032000 | $0.7968000 | $0.8190000 | $0.7957000 |
| 2025-09-17 | $0.8010000 | $0.8001000 | $0.8015000 | $0.7982000 |
| 2025-09-20 | $0.8111000 | $0.8103000 | $0.8138000 | $0.8057000 |
| 2025-09-21 | $0.8079000 | $0.8081000 | $0.8081000 | $0.8078000 |
| 2025-09-23 | $0.7577000 | $0.7238000 | $0.7541000 | $0.7216000 |
| 2025-09-24 | $0.7206000 | $0.7197000 | $0.7208000 | $0.7195000 |
Description
Description
Ergo builds advanced cryptographic features and radically new DeFi functionality on the rock-solid foundations laid by a decade of blockchain theory and development. Ergo is the open protocol that implements modern scientific ideas in the blockchain area. Ergo operates an open contributor model where anyone is welcome to contribute.
Ergo (ERG) News
Related Coins
