Ergo current market price is $0.934 with a 24 hour trading volume of $285.42K. The total available supply of Ergo is 97.74M ERG. It has secured Rank 554 in the cryptocurrency market with a marketcap of $76.00M. The ERG price is 0.01% down in the last one hour.
The high price of the Ergo is $0.954 and low price is $0.930 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
554
$0.934
$76.00M 0.32%
$91.31M
$285.42K
81.35M ERG
97.74M ERG
(Not Available)
$0.954
$0.930
$18.72 95.01%
03 Sep 2021
$0.0942 891.16%
13 Mar 2020
Want to convert more cryptocurrencies?
0.01%
0.31%
1.93%
2.17%
4.41%
6.19%
45.9%
3.39%
Historical data of Ergo past 365 days (00:00 UTC)
Date | Market Cap | Volume | Close |
---|---|---|---|
2024-07-10 | $68,263,698.44 | $657,264.26 | $0.89 |
2024-07-11 | $68,375,187.10 | $494,790.66 | $0.90 |
2024-07-12 | $68,854,057.41 | $498,200.34 | $0.90 |
2024-07-13 | $68,122,386.22 | $494,398.57 | $0.89 |
2024-07-14 | $72,562,287.96 | $475,909.34 | $0.95 |
2024-07-15 | $73,075,399.34 | $455,752.33 | $0.95 |
2024-07-16 | $72,622,189.03 | $585,413.76 | $0.95 |
2024-07-17 | $72,003,148.22 | $590,219.78 | $0.94 |
2024-07-18 | $72,463,491.00 | $494,326.16 | $0.95 |
2024-07-19 | $70,612,375.39 | $547,815.50 | $0.92 |
2024-07-20 | $69,906,124.66 | $608,151.01 | $0.91 |
2024-07-21 | $69,493,471.60 | $296,900.56 | $0.91 |
2024-07-22 | $69,750,383.98 | $743,586.21 | $0.91 |
2024-07-23 | $67,607,656.70 | $11,737,606.33 | $0.88 |
2024-07-24 | $65,495,606.77 | $446,680.66 | $0.86 |
2024-07-25 | $64,280,617.60 | $569,903.80 | $0.84 |
2024-07-26 | $61,691,614.58 | $496,533.70 | $0.81 |
2024-07-27 | $63,628,001.22 | $509,451.72 | $0.83 |
2024-07-28 | $65,720,730.71 | $194,370.08 | $0.86 |
2024-07-29 | $66,036,095.13 | $541,037.46 | $0.86 |
2024-07-30 | $64,394,619.93 | $528,881.36 | $0.84 |
2024-07-31 | $64,412,146.63 | $510,983.52 | $0.84 |
2024-08-01 | $62,978,232.66 | $505,605.34 | $0.82 |
2024-08-02 | $60,365,800.80 | $565,509.67 | $0.79 |
2024-08-03 | $58,446,992.67 | $504,093.37 | $0.76 |
2024-08-04 | $58,630,095.51 | $527,607.83 | $0.76 |
2024-08-05 | $55,582,371.02 | $576,821.72 | $0.72 |
2024-08-06 | $53,214,480.74 | $759,562.50 | $0.69 |
2024-08-07 | $58,598,253.71 | $565,936.11 | $0.76 |
2024-08-08 | $57,528,314.72 | $519,566.32 | $0.75 |
2024-08-09 | $63,684,656.92 | $447,287.91 | $0.83 |
2024-08-10 | $61,905,300.38 | $417,878.74 | $0.81 |
2024-08-11 | $60,017,304.64 | $407,502.24 | $0.78 |
2024-08-12 | $58,749,931.29 | $393,359.16 | $0.76 |
2024-08-13 | $59,404,700.21 | $395,872.65 | $0.77 |
2024-08-14 | $60,549,096.80 | $434,089.41 | $0.79 |
2024-08-15 | $59,373,200.57 | $392,329.58 | $0.77 |
2024-08-16 | $57,211,783.36 | $368,427.07 | $0.74 |
2024-08-17 | $59,249,863.92 | $345,696.26 | $0.77 |
2024-08-18 | $58,156,147.00 | $346,102.83 | $0.76 |
2024-08-19 | $58,165,208.65 | $326,361.51 | $0.76 |
2024-08-20 | $57,795,221.07 | $365,122.23 | $0.75 |
2024-08-21 | $58,445,398.68 | $341,898.20 | $0.76 |
2024-08-22 | $58,910,635.45 | $411,543.34 | $0.76 |
2024-08-23 | $60,993,887.36 | $428,988.07 | $0.79 |
2024-08-24 | $63,934,703.93 | $458,167.11 | $0.83 |
2024-08-25 | $67,517,019.77 | $559,310.20 | $0.88 |
2024-08-26 | $63,798,710.53 | $344,663.52 | $0.83 |
2024-08-27 | $61,180,177.33 | $365,432.69 | $0.79 |
2024-08-28 | $57,470,264.45 | $430,564.49 | $0.74 |
2024-08-29 | $57,918,573.39 | $335,244.97 | $0.75 |
2024-08-30 | $56,989,503.11 | $317,899.89 | $0.74 |
2024-08-31 | $57,265,737.22 | $370,303.89 | $0.74 |
2024-09-01 | $56,867,161.85 | $300,476.40 | $0.74 |
2024-09-02 | $56,169,710.15 | $384,533.02 | $0.73 |
2024-09-03 | $56,264,777.56 | $13,414.87 | $0.73 |
2024-09-04 | $54,721,589.76 | $339,373.58 | $0.71 |
2024-09-05 | $54,133,033.99 | $353,283.69 | $0.70 |
2024-09-06 | $53,598,848.19 | $355,027.57 | $0.69 |
2024-09-07 | $51,255,619.33 | $339,634.79 | $0.66 |
2024-09-08 | $53,244,450.30 | $378,540.42 | $0.69 |
2024-09-09 | $53,715,729.18 | $335,083.40 | $0.70 |
2024-09-10 | $55,419,310.89 | $352,385.31 | $0.72 |
2024-09-11 | $56,281,937.44 | $271,349.34 | $0.73 |
2024-09-12 | $56,411,070.11 | $345,471.80 | $0.73 |
2024-09-13 | $55,629,051.74 | $287,423.92 | $0.72 |
2024-09-14 | $55,849,896.31 | $381,229.28 | $0.72 |
2024-09-15 | $55,710,270.74 | $446,348.41 | $0.72 |
2024-09-16 | $54,683,710.63 | $388,637.17 | $0.70 |
2024-09-17 | $52,836,199.64 | $319,488.51 | $0.68 |
2024-09-18 | $53,668,759.91 | $272,468.63 | $0.69 |
2024-09-19 | $52,966,447.17 | $283,595.55 | $0.68 |
2024-09-20 | $53,735,954.57 | $312,264.80 | $0.69 |
2024-09-21 | $55,332,237.57 | $343,757.79 | $0.71 |
2024-09-22 | $58,352,774.37 | $290,485.42 | $0.75 |
2024-09-23 | $54,696,614.50 | $316,659.18 | $0.70 |
2024-09-24 | $60,136,882.54 | $584,404.52 | $0.78 |
2024-09-25 | $60,272,955.64 | $441,398.26 | $0.78 |
2024-09-26 | $60,865,830.06 | $344,421.61 | $0.78 |
2024-09-27 | $60,478,677.33 | $339,635.46 | $0.78 |
2024-09-28 | $61,168,391.87 | $357,946.07 | $0.79 |
2024-09-29 | $59,547,810.56 | $274,653.08 | $0.77 |
2024-09-30 | $60,317,726.23 | $275,124.99 | $0.78 |
2024-10-01 | $58,352,737.78 | $237,114.72 | $0.75 |
2024-10-02 | $56,121,265.73 | $231,262.11 | $0.72 |
2024-10-03 | $54,733,817.96 | $229,867.55 | $0.70 |
2024-10-04 | $53,159,106.94 | $184,562.72 | $0.68 |
2024-10-05 | $52,777,196.17 | $237,082.80 | $0.68 |
2024-10-06 | $53,774,920.84 | $212,285.03 | $0.69 |
2024-10-07 | $55,720,019.75 | $238,056.87 | $0.71 |
2024-10-08 | $54,754,431.35 | $221,096.75 | $0.70 |
2024-10-09 | $53,105,064.24 | $221,957.21 | $0.68 |
2024-10-10 | $50,663,697.41 | $253,389.19 | $0.65 |
2024-10-11 | $50,841,785.66 | $165,526.67 | $0.65 |
2024-10-12 | $51,029,639.89 | $159,280.04 | $0.66 |
2024-10-13 | $52,869,976.44 | $126,653.98 | $0.68 |
2024-10-14 | $56,225,807.90 | $278,917.05 | $0.72 |
2024-10-15 | $52,737,237.41 | $204,959.06 | $0.68 |
2024-10-16 | $52,690,985.87 | $188,331.45 | $0.68 |
2024-10-17 | $52,704,567.68 | $168,122.50 | $0.68 |
2024-10-18 | $51,751,852.35 | $66,340.68 | $0.66 |
2024-10-19 | $50,845,182.35 | $114,153.88 | $0.65 |
2024-10-20 | $50,743,188.51 | $95,432.78 | $0.65 |
2024-10-21 | $52,067,201.76 | $80,779.71 | $0.67 |
2024-10-22 | $51,481,321.85 | $108,444.44 | $0.66 |
2024-10-23 | $50,729,720.71 | $86,593.00 | $0.65 |
2024-10-24 | $49,923,671.95 | $176,043.48 | $0.64 |
2024-10-25 | $51,857,681.79 | $143,766.72 | $0.66 |
2024-10-26 | $49,611,238.93 | $171,885.96 | $0.63 |
2024-10-27 | $48,811,421.43 | $161,186.84 | $0.62 |
2024-10-28 | $52,560,494.01 | $210,740.27 | $0.67 |
2024-10-29 | $52,334,949.99 | $89,048.61 | $0.67 |
2024-10-30 | $52,966,472.00 | $350,286.81 | $0.68 |
2024-10-31 | $54,947,532.69 | $182,602.31 | $0.70 |
2024-11-01 | $52,402,371.95 | $173,199.07 | $0.67 |
2024-11-02 | $53,240,677.30 | $108,133.57 | $0.68 |
2024-11-03 | $51,276,876.50 | $129,331.16 | $0.65 |
2024-11-04 | $50,105,344.44 | $157,773.70 | $0.64 |
2024-11-05 | $49,512,134.07 | $144,508.43 | $0.63 |
2024-11-06 | $52,582,589.55 | $190,273.89 | $0.67 |
2024-11-07 | $55,023,652.38 | $238,669.67 | $0.70 |
2024-11-08 | $61,521,722.88 | $232,163.08 | $0.79 |
2024-11-09 | $77,555,916.56 | $650,772.32 | $0.99 |
2024-11-10 | $80,523,020.08 | $301,572.39 | $1.03 |
2024-11-11 | $95,461,938.23 | $893,666.30 | $1.22 |
2024-11-12 | $103,632,087.19 | $705,700.84 | $1.32 |
2024-11-13 | $95,416,033.77 | $565,509.54 | $1.22 |
2024-11-14 | $98,020,480.28 | $611,527.25 | $1.25 |
2024-11-15 | $92,516,513.09 | $459,451.72 | $1.18 |
2024-11-16 | $96,033,182.43 | $565,763.05 | $1.24 |
2024-11-17 | $106,541,316.37 | $559,109.80 | $1.36 |
2024-11-18 | $100,904,848.42 | $427,636.98 | $1.29 |
2024-11-19 | $104,387,249.36 | $290,793.71 | $1.33 |
2024-11-20 | $102,961,079.65 | $241,095.09 | $1.31 |
2024-11-21 | $112,779,322.12 | $536,616.95 | $1.44 |
2024-11-22 | $111,456,780.82 | $302,708.87 | $1.42 |
2024-11-23 | $136,687,577.27 | $642,590.13 | $1.74 |
2024-11-24 | $144,341,631.93 | $877,657.55 | $1.84 |
2024-11-25 | $140,585,836.00 | $532,582.04 | $1.79 |
2024-11-26 | $135,021,765.91 | $473,193.41 | $1.72 |
2024-11-27 | $130,899,794.60 | $558,332.26 | $1.67 |
2024-11-28 | $140,584,473.47 | $140,981.19 | $1.79 |
2024-11-29 | $147,386,662.85 | $594,679.07 | $1.87 |
2024-11-30 | $142,586,500.65 | $497,854.61 | $1.81 |
2024-12-01 | $150,929,171.36 | $424,659.95 | $1.92 |
2024-12-02 | $149,395,536.76 | $520,187.60 | $1.90 |
2024-12-03 | $161,322,571.82 | $1,203,016.84 | $2.05 |
2024-12-04 | $162,933,396.10 | $962,421.60 | $2.07 |
2024-12-05 | $164,706,771.73 | $555,579.80 | $2.09 |
2024-12-06 | $160,578,047.83 | $726,652.87 | $2.04 |
2024-12-07 | $172,247,979.06 | $668,481.45 | $2.18 |
2024-12-08 | $170,359,776.02 | $585,461.01 | $2.18 |
2024-12-09 | $163,764,325.63 | $619,654.52 | $2.08 |
2024-12-10 | $146,538,815.54 | $826,622.49 | $1.86 |
2024-12-11 | $143,127,861.64 | $691,343.25 | $1.82 |
2024-12-12 | $151,496,884.21 | $658,380.59 | $1.92 |
2024-12-13 | $152,846,108.22 | $681,552.06 | $1.94 |
2024-12-14 | $151,929,410.45 | $564,696.95 | $1.93 |
2024-12-15 | $148,860,912.76 | $301,149.39 | $1.89 |
2024-12-16 | $157,815,396.77 | $541,505.44 | $2.00 |
2024-12-17 | $160,653,082.80 | $581,041.44 | $2.04 |
2024-12-18 | $149,898,112.65 | $296,025.73 | $1.90 |
2024-12-19 | $147,235,486.98 | $481,420.42 | $1.86 |
2024-12-20 | $136,031,495.71 | $416,094.35 | $1.72 |
2024-12-21 | $142,855,995.27 | $867,050.92 | $1.81 |
2024-12-22 | $137,368,438.90 | $370,803.96 | $1.74 |
2024-12-23 | $129,917,479.89 | $228,588.92 | $1.64 |
2024-12-24 | $138,532,024.68 | $342,949.68 | $1.75 |
2024-12-25 | $138,238,415.93 | $419,046.33 | $1.75 |
2024-12-26 | $138,159,687.09 | $328,108.98 | $1.75 |
2024-12-27 | $129,916,299.44 | $429,268.75 | $1.64 |
2024-12-28 | $132,045,400.81 | $372,615.14 | $1.67 |
2024-12-29 | $132,590,987.49 | $377,928.75 | $1.68 |
2024-12-30 | $128,180,276.14 | $253,584.20 | $1.62 |
2024-12-31 | $126,771,313.41 | $352,499.77 | $1.60 |
2025-01-01 | $124,991,545.90 | $420,884.16 | $1.58 |
2025-01-02 | $132,126,686.33 | $330,531.62 | $1.67 |
2025-01-03 | $137,684,164.97 | $375,298.41 | $1.74 |
2025-01-04 | $155,040,269.89 | $684,014.51 | $1.96 |
2025-01-05 | $153,794,242.74 | $356,477.15 | $1.95 |
2025-01-06 | $160,267,948.65 | $432,198.75 | $2.02 |
2025-01-07 | $155,062,232.22 | $325,394.43 | $1.96 |
2025-01-08 | $141,122,417.00 | $644,621.23 | $1.78 |
2025-01-09 | $135,747,256.47 | $581,041.31 | $1.71 |
2025-01-10 | $131,523,944.89 | $300,472.83 | $1.66 |
2025-01-11 | $132,854,631.01 | $598,539.11 | $1.68 |
2025-01-12 | $140,347,787.68 | $625,276.63 | $1.77 |
2025-01-13 | $134,454,042.82 | $263,583.73 | $1.70 |
2025-01-14 | $135,774,400.00 | $338,143.50 | $1.71 |
2025-01-15 | $139,878,279.14 | $321,272.57 | $1.76 |
2025-01-16 | $142,682,601.35 | $594,944.69 | $1.80 |
2025-01-17 | $149,109,822.90 | $437,098.22 | $1.88 |
2025-01-18 | $153,123,584.91 | $299,378.70 | $1.93 |
2025-01-19 | $142,760,782.84 | $490,443.86 | $1.80 |
2025-01-20 | $130,779,049.78 | $1,074,008.25 | $1.63 |
2025-01-21 | $128,264,493.29 | $779,058.47 | $1.62 |
2025-01-22 | $126,604,184.85 | $230,416.25 | $1.59 |
2025-01-23 | $119,678,529.22 | $237,199.50 | $1.51 |
2025-01-24 | $121,969,668.91 | $489,394.32 | $1.54 |
2025-01-25 | $126,150,576.12 | $309,187.18 | $1.59 |
2025-01-26 | $123,072,210.56 | $258,249.42 | $1.55 |
2025-01-27 | $119,900,259.50 | $167,171.08 | $1.51 |
2025-01-28 | $113,106,881.40 | $358,983.27 | $1.42 |
2025-01-29 | $111,700,800.56 | $232,463.07 | $1.41 |
2025-01-30 | $113,837,011.50 | $164,610.79 | $1.43 |
2025-01-31 | $112,607,278.49 | $199,213.15 | $1.42 |
2025-02-01 | $108,383,914.75 | $322,094.28 | $1.36 |
2025-02-02 | $108,151,656.10 | $382,987.43 | $1.36 |
2025-02-03 | $95,355,115.15 | $328,957.59 | $1.20 |
2025-02-04 | $99,888,324.01 | $514,000.94 | $1.25 |
2025-02-05 | $94,185,096.14 | $222,302.88 | $1.18 |
2025-02-06 | $91,513,408.79 | $152,242.90 | $1.15 |
2025-02-07 | $87,166,098.62 | $100,851.15 | $1.10 |
2025-02-08 | $86,078,199.96 | $170,590.59 | $1.08 |
2025-02-09 | $86,725,677.15 | $127,556.71 | $1.09 |
2025-02-10 | $82,019,058.09 | $121,553.74 | $1.03 |
2025-02-11 | $85,392,990.35 | $102,231.55 | $1.07 |
2025-02-12 | $89,502,023.84 | $292,639.83 | $1.12 |
2025-02-13 | $95,489,689.25 | $126,842.44 | $1.20 |
2025-02-14 | $92,344,155.75 | $124,952.30 | $1.16 |
2025-02-15 | $92,758,150.24 | $88,622.54 | $1.16 |
2025-02-16 | $88,333,905.71 | $84,179.98 | $1.11 |
2025-02-17 | $88,106,285.90 | $56,826.13 | $1.11 |
2025-02-18 | $90,362,143.84 | $159,930.48 | $1.13 |
2025-02-19 | $85,927,910.74 | $91,769.27 | $1.08 |
2025-02-20 | $86,520,704.29 | $57,673.20 | $1.08 |
2025-02-21 | $90,117,984.30 | $185,686.87 | $1.13 |
2025-02-22 | $84,410,342.67 | $120,155.54 | $1.06 |
2025-02-23 | $85,665,115.93 | $78,353.42 | $1.07 |
2025-02-24 | $81,294,949.01 | $464,011.50 | $1.02 |
2025-02-25 | $74,828,893.84 | $174,552.49 | $0.94 |
2025-02-26 | $70,963,029.36 | $623,153.91 | $0.89 |
2025-02-27 | $67,769,273.99 | $155,748.11 | $0.85 |
2025-02-28 | $66,698,095.68 | $116,033.10 | $0.84 |
2025-03-01 | $66,119,847.01 | $363,548.10 | $0.83 |
2025-03-02 | $67,075,933.04 | $120,825.40 | $0.84 |
2025-03-03 | $104,383,841.01 | $738,723.21 | $1.31 |
2025-03-04 | $77,362,595.32 | $675,490.23 | $0.97 |
2025-03-05 | $82,856,485.52 | $419,520.89 | $1.04 |
2025-03-06 | $86,465,022.76 | $260,396.64 | $1.08 |
2025-03-07 | $78,876,226.94 | $273,021.51 | $0.99 |
2025-03-08 | $71,745,722.44 | $473,133.81 | $0.90 |
2025-03-09 | $70,312,035.05 | $116,753.32 | $0.88 |
2025-03-10 | $62,338,548.48 | $477,211.84 | $0.78 |
2025-03-11 | $54,052,915.50 | $903,545.61 | $0.68 |
2025-03-12 | $61,223,536.19 | $289,877.69 | $0.77 |
2025-03-13 | $62,603,584.67 | $531,500.16 | $0.78 |
2025-03-14 | $62,636,506.31 | $72,266.87 | $0.78 |
2025-03-15 | $66,631,510.37 | $91,372.24 | $0.83 |
2025-03-16 | $67,109,853.30 | $76,172.05 | $0.84 |
2025-03-17 | $63,943,462.15 | $75,457.01 | $0.79 |
2025-03-18 | $64,983,028.64 | $70,763.40 | $0.81 |
2025-03-19 | $63,343,562.89 | $106,430.17 | $0.79 |
2025-03-20 | $66,546,474.83 | $96,590.70 | $0.83 |
2025-03-21 | $65,154,475.27 | $98,922.18 | $0.81 |
2025-03-22 | $65,538,029.35 | $68,486.88 | $0.82 |
2025-03-23 | $64,915,610.42 | $90,454.09 | $0.81 |
2025-03-24 | $64,240,665.97 | $82,484.79 | $0.80 |
2025-03-25 | $66,117,554.71 | $87,045.44 | $0.82 |
2025-03-26 | $66,595,413.68 | $73,271.85 | $0.83 |
2025-03-27 | $65,848,469.00 | $108,017.51 | $0.82 |
2025-03-28 | $66,356,686.03 | $71,824.61 | $0.83 |
2025-03-29 | $64,650,406.88 | $107,236.11 | $0.81 |
2025-03-30 | $62,313,999.48 | $89,143.96 | $0.78 |
2025-03-31 | $61,718,698.88 | $70,855.35 | $0.77 |
2025-04-01 | $60,599,261.94 | $82,338.47 | $0.76 |
2025-04-02 | $62,374,885.99 | $108,442.87 | $0.78 |
2025-04-03 | $60,094,664.38 | $103,444.68 | $0.75 |
2025-04-04 | $59,288,275.71 | $82,293.09 | $0.74 |
2025-04-05 | $59,077,198.94 | $108,648.36 | $0.74 |
2025-04-06 | $58,523,551.28 | $49,762.61 | $0.73 |
2025-04-07 | $54,873,052.29 | $90,303.29 | $0.68 |
2025-04-08 | $57,691,005.20 | $165,206.57 | $0.72 |
2025-04-09 | $56,514,699.28 | $95,650.52 | $0.70 |
2025-04-10 | $62,399,384.65 | $135,595.67 | $0.78 |
2025-04-11 | $61,870,402.30 | $139,459.47 | $0.77 |
2025-04-12 | $63,083,156.64 | $132,336.38 | $0.79 |
2025-04-13 | $67,457,249.29 | $154,118.27 | $0.84 |
2025-04-14 | $65,743,674.84 | $145,365.24 | $0.82 |
2025-04-15 | $64,107,788.46 | $130,485.68 | $0.80 |
2025-04-16 | $62,800,968.86 | $80,830.71 | $0.78 |
2025-04-17 | $61,768,171.78 | $114,620.08 | $0.77 |
2025-04-18 | $62,588,991.71 | $133,865.55 | $0.78 |
2025-04-19 | $61,111,717.37 | $123,707.72 | $0.76 |
2025-04-20 | $60,016,860.69 | $120,565.43 | $0.75 |
2025-04-21 | $59,815,444.65 | $181,271.64 | $0.74 |
2025-04-22 | $61,499,466.76 | $176,952.72 | $0.76 |
2025-04-23 | $64,135,043.47 | $192,337.16 | $0.80 |
2025-04-24 | $65,630,504.49 | $114,215.08 | $0.81 |
2025-04-25 | $65,997,844.31 | $108,300.47 | $0.82 |
2025-04-26 | $65,213,547.50 | $113,761.54 | $0.81 |
2025-04-27 | $64,448,108.65 | $78,494.01 | $0.80 |
2025-04-28 | $64,054,734.05 | $70,577.05 | $0.79 |
2025-04-29 | $63,996,345.63 | $110,048.01 | $0.79 |
2025-04-30 | $63,835,854.10 | $89,363.19 | $0.79 |
2025-05-01 | $61,308,876.78 | $123,297.32 | $0.76 |
2025-05-02 | $60,526,660.10 | $149,349.69 | $0.75 |
2025-05-03 | $59,903,160.06 | $96,496.55 | $0.74 |
2025-05-04 | $60,734,782.85 | $100,582.87 | $0.75 |
2025-05-05 | $58,123,983.31 | $166,261.79 | $0.72 |
2025-05-06 | $58,019,637.76 | $88,013.95 | $0.72 |
2025-05-07 | $60,144,782.69 | $141,124.97 | $0.75 |
2025-05-08 | $60,940,506.79 | $92,523.38 | $0.76 |
2025-05-09 | $67,129,715.02 | $139,376.53 | $0.83 |
2025-05-10 | $70,211,835.71 | $154,846.31 | $0.87 |
2025-05-11 | $73,044,875.10 | $139,332.73 | $0.91 |
2025-05-12 | $70,994,843.14 | $127,226.05 | $0.88 |
2025-05-13 | $69,862,029.80 | $147,294.98 | $0.87 |
2025-05-14 | $69,039,225.87 | $150,065.28 | $0.85 |
2025-05-15 | $66,887,113.07 | $89,838.27 | $0.83 |
2025-05-16 | $64,321,260.23 | $122,398.81 | $0.80 |
2025-05-17 | $63,236,351.19 | $102,798.11 | $0.78 |
2025-05-18 | $62,241,563.09 | $88,622.91 | $0.77 |
2025-05-19 | $66,562,374.02 | $207,279.14 | $0.82 |
2025-05-20 | $65,273,351.25 | $99,131.86 | $0.81 |
2025-05-21 | $64,436,565.96 | $88,910.20 | $0.80 |
2025-05-22 | $66,329,841.93 | $123,882.91 | $0.82 |
2025-05-23 | $69,872,181.70 | $159,747.95 | $0.86 |
2025-05-24 | $65,038,044.26 | $208,102.21 | $0.80 |
2025-05-25 | $63,882,461.23 | $159,917.94 | $0.79 |
2025-05-26 | $68,023,897.62 | $257,089.05 | $0.84 |
2025-05-27 | $68,553,058.20 | $187,468.08 | $0.85 |
2025-05-28 | $71,442,820.18 | $317,248.06 | $0.88 |
2025-05-29 | $70,053,478.23 | $216,430.48 | $0.87 |
2025-05-30 | $73,132,737.13 | $381,383.26 | $0.90 |
2025-05-31 | $80,112,228.89 | $577,970.52 | $0.99 |
2025-06-01 | $75,075,623.52 | $191,167.92 | $0.93 |
2025-06-02 | $74,885,809.70 | $178,873.58 | $0.93 |
2025-06-03 | $74,122,189.34 | $196,334.87 | $0.92 |
2025-06-04 | $74,193,083.98 | $145,431.44 | $0.92 |
2025-06-05 | $71,572,643.55 | $176,843.16 | $0.88 |
2025-06-06 | $69,610,558.38 | $244,144.57 | $0.86 |
2025-06-07 | $71,333,686.48 | $191,452.64 | $0.88 |
2025-06-08 | $71,821,449.07 | $158,715.54 | $0.89 |
2025-06-09 | $73,001,678.33 | $170,274.24 | $0.90 |
2025-06-10 | $75,496,528.23 | $208,076.48 | $0.93 |
2025-06-11 | $76,435,520.88 | $166,306.54 | $0.94 |
2025-06-12 | $73,618,275.29 | $198,059.53 | $0.91 |
2025-06-13 | $69,507,936.75 | $185,060.04 | $0.86 |
2025-06-14 | $67,652,094.17 | $285,677.23 | $0.83 |
2025-06-15 | $67,668,544.41 | $170,740.69 | $0.83 |
2025-06-16 | $68,961,465.06 | $158,646.23 | $0.85 |
2025-06-17 | $69,504,294.31 | $182,248.96 | $0.86 |
2025-06-18 | $65,809,843.06 | $250,303.13 | $0.81 |
2025-06-19 | $62,611,434.52 | $312,062.40 | $0.77 |
2025-06-20 | $62,294,991.66 | $262,066.52 | $0.77 |
2025-06-21 | $60,669,425.55 | $283,824.12 | $0.75 |
2025-06-22 | $60,056,074.64 | $202,610.36 | $0.74 |
2025-06-23 | $56,883,186.17 | $266,126.47 | $0.70 |
2025-06-24 | $59,082,602.99 | $288,082.35 | $0.73 |
2025-06-25 | $66,839,724.46 | $440,481.18 | $0.82 |
2025-06-26 | $75,873,744.13 | $974,765.99 | $0.93 |
2025-06-27 | $70,144,988.73 | $319,883.92 | $0.87 |
2025-06-28 | $68,220,570.96 | $277,212.10 | $0.84 |
2025-06-29 | $77,618,464.44 | $410,683.63 | $0.95 |
2025-06-30 | $78,702,036.04 | $261,330.30 | $0.97 |
2025-07-01 | $76,240,387.38 | $319,088.86 | $0.94 |
2025-07-02 | $69,403,620.49 | $295,383.66 | $0.85 |
2025-07-03 | $77,935,073.07 | $420,272.13 | $0.96 |
2025-07-04 | $77,725,068.85 | $367,107.33 | $0.96 |
2025-07-05 | $74,308,448.42 | $215,678.78 | $0.91 |
2025-07-06 | $72,992,682.78 | $189,392.75 | $0.90 |
2025-07-07 | $76,327,916.18 | $229,716.50 | $0.94 |
2025-07-08 | $75,749,337.18 | $219,153.92 | $0.93 |
2025-07-09 | $76,750,199.66 | $260,605.04 | $0.94 |
2025-07-09 | $76,705,353.34 | $257,310.11 | $0.94 |
Compare live prices of Ergo on top exchanges.
Ergo is a flexible blockchain protocol. Ergo is designed for developing decentralized applications with the main focus of providing an efficient, secure and easy way to implement financial contracts. To achievethisgoal, Ergo includes various technical and economic improvements to existing blockchain solutions. Every coin in Ergo is protected bya program in Ergo Script, which is a powerful and protocol-friendly scripting language based on Σ-protocols. Using ErgoScript, users can encode the conditions under which coins may be used: who can spend them, when, under what external conditions, to whom, and so on. Extended support for light nodes makes Ergo friendly for end users because it allows running contracts on untrusted commodity hardware.To be usable in the long-term, Ergo follows a survivability approach – it uses widely-researched solutions that do not result in security issues in the future, while also preventing performance degradation over time with a new economic model. Finally, Ergo has a self-amendable protocol that allows it to absorb new ideas and improve itself in the future.
XRP could be gearing up for an all-time high as investors continue to accumulate. ...
Read MoreWhen a suspicious transaction flashed across their screens, Greek investigators knew they had a shot at history. Months after North Korea’s Lazarus Group looted Bybit for $1.5 billion, a digital breadcrumb led to Greece’s first-ever crypto seizure, proving even the…...
Read MoreSolana is testing a highly technical resistance zone. A breakout could trigger a move toward $176, while a rejection risks a return to the $131 support level. Volume confirmation remains the deciding factor. Solana’s (SOL) price action is approaching a…...
Read More