Ergo
ERG
Rank #711
$0.5337
Updated 4 months ago
Market Cap
$44.02M
24h Volume
$258.43K
Avg Volume (6m)
$261.11K
24h High/Low
$0.5540
$0.5268
$0.5268
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Privacy
Zero Knowledge (ZK)
Privacy Blockchain
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.5337 | $0.5540 | $0.5268 | $0.5337 | $258.43K | $44.02M |
| Dec 2, 2025 | $0.5012 | $0.5534 | $0.4961 | $0.5394 | $244.89K | $42.97M |
| Dec 1, 2025 | $0.5406 | $0.5406 | $0.4989 | $0.5027 | $200.26K | $41.92M |
| Nov 30, 2025 | $0.5473 | $0.5492 | $0.5411 | $0.5411 | $210.32K | $45.00M |
| Nov 29, 2025 | $0.5852 | $0.5856 | $0.5379 | $0.5478 | $210.66K | $46.33M |
| Nov 28, 2025 | $0.6030 | $0.6030 | $0.5872 | $0.5872 | $175.01K | $49.24M |
| Nov 27, 2025 | $0.6140 | $0.6149 | $0.6011 | $0.6039 | $196.04K | $50.15M |
| Nov 26, 2025 | $0.6267 | $0.6267 | $0.6039 | $0.6109 | $240.03K | $50.49M |
| Nov 25, 2025 | $0.6036 | $0.6409 | $0.6036 | $0.6309 | $320.14K | $51.63M |
| Nov 24, 2025 | $0.6253 | $0.6347 | $0.5859 | $0.6036 | $368.71K | $50.27M |
| Nov 23, 2025 | $0.5328 | $0.6168 | $0.5189 | $0.6168 | $380.65K | $45.63M |
| Nov 22, 2025 | $0.4538 | $0.5234 | $0.4504 | $0.5234 | $210.37K | $38.38M |
| Nov 21, 2025 | $0.4502 | $0.4606 | $0.4421 | $0.4538 | $297.26K | $37.32M |
| Nov 20, 2025 | $0.4720 | $0.4943 | $0.4443 | $0.4497 | $255.80K | $39.46M |
| Nov 19, 2025 | $0.5101 | $0.5101 | $0.4711 | $0.4711 | $181.42K | $41.05M |
| Nov 18, 2025 | $0.4999 | $0.5108 | $0.4972 | $0.5108 | $192.68K | $41.33M |
| Nov 17, 2025 | $0.5157 | $0.5158 | $0.4991 | $0.4991 | $200.06K | $42.14M |
| Nov 16, 2025 | $0.5211 | $0.5248 | $0.5115 | $0.5131 | $154.25K | $42.52M |
| Nov 15, 2025 | $0.5213 | $0.5231 | $0.5156 | $0.5184 | $253.39K | $42.81M |
| Nov 14, 2025 | $0.5648 | $0.5668 | $0.5155 | $0.5245 | $263.46K | $45.08M |
| Nov 13, 2025 | $0.5996 | $0.5996 | $0.5614 | $0.5614 | $220.04K | $48.34M |
| Nov 12, 2025 | $0.6215 | $0.6215 | $0.5986 | $0.5986 | $185.55K | $50.24M |
| Nov 11, 2025 | $0.6274 | $0.6349 | $0.6200 | $0.6274 | $202.90K | $51.97M |
| Nov 10, 2025 | $0.6409 | $0.6409 | $0.6409 | $0.6409 | $193.44K | $52.76M |
| Nov 9, 2025 | $0.6406 | $0.6406 | $0.6406 | $0.6406 | $179.31K | $52.74M |
| Nov 8, 2025 | $0.6462 | $0.6462 | $0.6462 | $0.6462 | $271.54K | $53.20M |
| Nov 7, 2025 | $0.6168 | $0.6168 | $0.6168 | $0.6168 | $256.68K | $50.67M |
| Nov 6, 2025 | $0.6477 | $0.6477 | $0.6477 | $0.6477 | $296.98K | $53.31M |
| Nov 5, 2025 | $0.5746 | $0.5746 | $0.5746 | $0.5746 | $531.01K | $47.23M |
| Nov 4, 2025 | $0.5628 | $0.5628 | $0.5628 | $0.5628 | $245.46K | $46.31M |
| Nov 3, 2025 | $0.6081 | $0.6081 | $0.6081 | $0.6081 | $135.27K | $50.03M |
| Nov 2, 2025 | $0.6256 | $0.6256 | $0.6256 | $0.6256 | $134.56K | $51.43M |
| Nov 1, 2025 | $0.6263 | $0.6263 | $0.6263 | $0.6263 | $101.82K | $51.53M |
| Oct 31, 2025 | $0.6285 | $0.6285 | $0.6285 | $0.6285 | $685.26K | $51.71M |
| Oct 30, 2025 | $0.6094 | $0.6094 | $0.6094 | $0.6094 | $615.80K | $50.10M |
| Oct 29, 2025 | $0.6316 | $0.6316 | $0.6316 | $0.6316 | $301.87K | $51.92M |
| Oct 28, 2025 | $0.6891 | $0.6891 | $0.6891 | $0.6891 | $289.63K | $56.68M |