Ergo
ERG
Rank #711
$0.5337
Updated 25 days ago
Market Cap
$44.02M
24h Volume
$258.43K
Avg Volume (6m)
$265.32K
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 |
| Oct 27, 2025 | $0.7406 | $0.7406 | $0.7406 | $0.7406 | $238.76K | $60.91M |
| Oct 26, 2025 | $0.6798 | $0.6798 | $0.6798 | $0.6798 | $193.59K | $62.96M |
| Oct 25, 2025 | $0.6846 | $0.6846 | $0.6846 | $0.6846 | $196.77K | $63.39M |
| Oct 24, 2025 | $0.6649 | $0.6649 | $0.6649 | $0.6649 | $189.06K | $61.60M |
| Oct 23, 2025 | $0.6154 | $0.6154 | $0.6154 | $0.6154 | $504.76K | $50.59M |
| Oct 22, 2025 | $0.6334 | $0.6334 | $0.6334 | $0.6334 | $301.67K | $52.07M |
| Oct 21, 2025 | $0.6687 | $0.6687 | $0.6687 | $0.6687 | $257.33K | $54.96M |
| Oct 20, 2025 | $0.6738 | $0.6738 | $0.6738 | $0.6738 | $260.92K | $55.40M |
| Oct 19, 2025 | $0.6231 | $0.6231 | $0.6231 | $0.6231 | $199.01K | $57.62M |
| Oct 18, 2025 | $0.6127 | $0.6127 | $0.6127 | $0.6127 | $284.62K | $56.73M |
| Oct 17, 2025 | $0.6232 | $0.6232 | $0.6232 | $0.6232 | $26.81K | $51.20M |
| Oct 16, 2025 | $0.6572 | $0.6572 | $0.6572 | $0.6572 | $359.97K | $53.86M |
| Oct 15, 2025 | $0.6793 | $0.6793 | $0.6793 | $0.6793 | $276.19K | $55.75M |
| Oct 14, 2025 | $0.6989 | $0.6989 | $0.6989 | $0.6989 | $303.17K | $57.48M |
| Oct 13, 2025 | $0.7082 | $0.7082 | $0.7082 | $0.7082 | $309.05K | $58.28M |
| Oct 12, 2025 | $0.6193 | $0.6193 | $0.6193 | $0.6193 | $399.69K | $50.98M |
| Oct 11, 2025 | $0.5876 | $0.5876 | $0.5876 | $0.5876 | $408.52K | $48.27M |
| Oct 10, 2025 | $0.6836 | $0.6836 | $0.6836 | $0.6836 | $272.84K | $56.14M |
| Oct 9, 2025 | $0.7131 | $0.7131 | $0.7131 | $0.7131 | $346.81K | $58.57M |
| Oct 8, 2025 | $0.7083 | $0.7083 | $0.7083 | $0.7083 | $235.42K | $58.15M |
| Oct 7, 2025 | $0.7377 | $0.7377 | $0.7377 | $0.7377 | $217.64K | $60.55M |
| Oct 6, 2025 | $0.7156 | $0.7156 | $0.7156 | $0.7156 | $203.96K | $58.76M |
| Oct 5, 2025 | $0.7217 | $0.7217 | $0.7217 | $0.7217 | $209.23K | $59.25M |
| Oct 4, 2025 | $0.7328 | $0.7328 | $0.7328 | $0.7328 | $283.62K | $60.21M |
| Oct 3, 2025 | $0.7107 | $0.7107 | $0.7107 | $0.7107 | $209.53K | $58.24M |
| Oct 2, 2025 | $0.7265 | $0.7265 | $0.7265 | $0.7265 | $257.63K | $59.62M |
| Oct 1, 2025 | $0.6867 | $0.6867 | $0.6867 | $0.6867 | $226.46K | $56.31M |
| Sep 30, 2025 | $0.6958 | $0.6958 | $0.6958 | $0.6958 | $221.86K | $57.11M |
| Sep 29, 2025 | $0.7115 | $0.7115 | $0.7115 | $0.7115 | $207.83K | $58.40M |
| Sep 28, 2025 | $0.6966 | $0.6966 | $0.6966 | $0.6966 | $218.67K | $57.15M |
| Sep 27, 2025 | $0.6841 | $0.6841 | $0.6841 | $0.6841 | $270.10K | $56.12M |
| Sep 26, 2025 | $0.6964 | $0.6964 | $0.6964 | $0.6964 | $250.04K | $57.11M |
| Sep 25, 2025 | $0.7384 | $0.7384 | $0.7384 | $0.7384 | $181.15K | $60.56M |
| Sep 24, 2025 | $0.7187 | $0.7187 | $0.7187 | $0.7187 | $248.27K | $58.94M |
| Sep 23, 2025 | $0.7519 | $0.7519 | $0.7519 | $0.7519 | $331.67K | $61.65M |
| Sep 22, 2025 | $0.7873 | $0.7873 | $0.7873 | $0.7873 | $237.36K | $64.55M |
| Sep 21, 2025 | $0.8062 | $0.8062 | $0.8062 | $0.8062 | $213.12K | $66.10M |
| Sep 20, 2025 | $0.8039 | $0.8039 | $0.8039 | $0.8039 | $247.33K | $65.90M |
| Sep 19, 2025 | $0.8104 | $0.8104 | $0.8104 | $0.8104 | $343.76K | $66.42M |
| Sep 18, 2025 | $0.7830 | $0.7830 | $0.7830 | $0.7830 | $302.84K | $64.17M |
| Sep 17, 2025 | $0.7972 | $0.7972 | $0.7972 | $0.7972 | $226.90K | $65.31M |
| Sep 16, 2025 | $0.8058 | $0.8058 | $0.8058 | $0.8058 | $271.34K | $66.00M |
| Sep 15, 2025 | $0.8413 | $0.8413 | $0.8413 | $0.8413 | $286.14K | $68.93M |
| Sep 14, 2025 | $0.8553 | $0.8553 | $0.8553 | $0.8553 | $296.33K | $70.06M |
| Sep 13, 2025 | $0.8593 | $0.8593 | $0.8593 | $0.8593 | $280.79K | $70.39M |
| Sep 12, 2025 | $0.8547 | $0.8547 | $0.8547 | $0.8547 | $244.04K | $70.00M |
| Sep 11, 2025 | $0.8480 | $0.8480 | $0.8480 | $0.8480 | $274.02K | $69.44M |
| Sep 10, 2025 | $0.8391 | $0.8391 | $0.8391 | $0.8391 | $248.78K | $68.73M |
| Sep 9, 2025 | $0.8406 | $0.8406 | $0.8406 | $0.8406 | $229.34K | $68.81M |
| Sep 8, 2025 | $0.8162 | $0.8162 | $0.8162 | $0.8162 | $58.98K | $67.60M |
| Sep 7, 2025 | $0.8090 | $0.8090 | $0.8090 | $0.8090 | $164.39K | $66.22M |
| Sep 6, 2025 | $0.8300 | $0.8300 | $0.8300 | $0.8300 | $215.44K | $67.93M |
| Sep 5, 2025 | $0.8183 | $0.8183 | $0.8183 | $0.8183 | $219.52K | $66.97M |
| Sep 4, 2025 | $0.8360 | $0.8360 | $0.8360 | $0.8360 | $178.39K | $68.39M |
| Sep 3, 2025 | $0.8449 | $0.8449 | $0.8449 | $0.8449 | $164.11K | $68.95M |
| Sep 2, 2025 | $0.8168 | $0.8168 | $0.8168 | $0.8168 | $165.80K | $66.84M |
| Sep 1, 2025 | $0.8278 | $0.8278 | $0.8278 | $0.8278 | $180.60K | $67.73M |
| Aug 31, 2025 | $0.8425 | $0.8425 | $0.8425 | $0.8425 | $165.69K | $68.93M |
| Aug 30, 2025 | $0.8419 | $0.8419 | $0.8419 | $0.8419 | $181.54K | $68.86M |
| Aug 29, 2025 | $0.8662 | $0.8662 | $0.8662 | $0.8662 | $241.01K | $70.84M |
| Aug 28, 2025 | $0.8710 | $0.8710 | $0.8710 | $0.8710 | $182.71K | $71.17M |
| Aug 27, 2025 | $0.8740 | $0.8740 | $0.8740 | $0.8740 | $199.36K | $71.46M |
| Aug 26, 2025 | $0.8607 | $0.8607 | $0.8607 | $0.8607 | $198.07K | $70.37M |
| Aug 25, 2025 | $0.9299 | $0.9299 | $0.9299 | $0.9299 | $222.02K | $76.03M |
| Aug 24, 2025 | $0.9201 | $0.9201 | $0.9201 | $0.9201 | $188.92K | $75.26M |
| Aug 23, 2025 | $0.9563 | $0.9563 | $0.9563 | $0.9563 | $272.37K | $78.30M |
| Aug 22, 2025 | $0.8959 | $0.8959 | $0.8959 | $0.8959 | $230.37K | $73.35M |
| Aug 21, 2025 | $0.9366 | $0.9366 | $0.9366 | $0.9366 | $201.39K | $76.49M |
| Aug 20, 2025 | $0.9229 | $0.9229 | $0.9229 | $0.9229 | $281.72K | $75.40M |
| Aug 19, 2025 | $0.9913 | $0.9913 | $0.9913 | $0.9913 | $217.13K | $80.98M |
| Aug 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $213.72K | $81.69M |
| Aug 17, 2025 | $0.9833 | $0.9833 | $0.9833 | $0.9833 | $192.15K | $80.31M |
| Aug 16, 2025 | $0.9954 | $0.9954 | $0.9954 | $0.9954 | $218.34K | $81.29M |
| Aug 15, 2025 | $0.9810 | $0.9810 | $0.9810 | $0.9810 | $413.61K | $79.67M |
| Aug 14, 2025 | $0.9522 | $0.9522 | $0.9522 | $0.9522 | $342.30K | $77.83M |
| Aug 13, 2025 | $0.9744 | $0.9744 | $0.9744 | $0.9744 | $214.99K | $79.55M |
| Aug 12, 2025 | $0.9181 | $0.9181 | $0.9181 | $0.9181 | $214.75K | $74.95M |
| Aug 11, 2025 | $0.9515 | $0.9515 | $0.9515 | $0.9515 | $168.75K | $77.65M |
| Aug 10, 2025 | $0.9864 | $0.9864 | $0.9864 | $0.9864 | $202.63K | $80.51M |
| Aug 9, 2025 | $0.9453 | $0.9453 | $0.9453 | $0.9453 | $207.87K | $77.13M |
| Aug 8, 2025 | $0.9420 | $0.9420 | $0.9420 | $0.9420 | $282.70K | $76.87M |
| Aug 7, 2025 | $0.9312 | $0.9312 | $0.9312 | $0.9312 | $252.82K | $76.03M |
| Aug 6, 2025 | $0.9258 | $0.9258 | $0.9258 | $0.9258 | $248.88K | $75.52M |
| Aug 5, 2025 | $0.9897 | $0.9897 | $0.9897 | $0.9897 | $263.74K | $80.73M |
| Aug 4, 2025 | $0.9616 | $0.9616 | $0.9616 | $0.9616 | $255.61K | $78.43M |
| Aug 3, 2025 | $0.9358 | $0.9358 | $0.9358 | $0.9358 | $257.46K | $76.29M |
| Aug 2, 2025 | $0.9489 | $0.9489 | $0.9489 | $0.9489 | $525.99K | $77.38M |
| Aug 1, 2025 | $0.9936 | $0.9936 | $0.9936 | $0.9936 | $345.13K | $81.05M |
| Jul 31, 2025 | $0.9652 | $0.9652 | $0.9652 | $0.9652 | $247.45K | $78.70M |
| Jul 30, 2025 | $0.9885 | $0.9885 | $0.9885 | $0.9885 | $270.02K | $80.56M |
| Jul 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $261.12K | $81.84M |
| Jul 28, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $257.46K | $85.52M |
| Jul 27, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $246.24K | $87.04M |
| Jul 26, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $548.29K | $86.19M |
| Jul 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $190.99K | $87.63M |
| Jul 24, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $424.18K | $87.98M |
| Jul 23, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $332.76K | $98.68M |
| Jul 22, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $428.77K | $96.79M |
| Jul 21, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $288.19K | $96.96M |
| Jul 20, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $269.39K | $96.23M |
| Jul 19, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $561.79K | $98.61M |
| Jul 18, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $228.38K | $96.34M |
| Jul 17, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $279.73K | $90.84M |
| Jul 16, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $246.68K | $87.02M |
| Jul 15, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $517.84K | $90.01M |
| Jul 14, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $409.09K | $82.30M |
| Jul 13, 2025 | $0.9563 | $0.9563 | $0.9563 | $0.9563 | $245.15K | $77.74M |
| Jul 12, 2025 | $0.9781 | $0.9781 | $0.9781 | $0.9781 | $459.01K | $79.59M |
| Jul 11, 2025 | $0.9828 | $0.9828 | $0.9828 | $0.9828 | $318.08K | $79.94M |
| Jul 10, 2025 | $0.9442 | $0.9442 | $0.9442 | $0.9442 | $273.75K | $76.81M |
| Jul 9, 2025 | $0.9427 | $0.9427 | $0.9427 | $0.9427 | $260.61K | $76.75M |
| Jul 8, 2025 | $0.9311 | $0.9311 | $0.9311 | $0.9311 | $219.15K | $75.75M |
| Jul 7, 2025 | $0.9386 | $0.9386 | $0.9386 | $0.9386 | $229.72K | $76.33M |
| Jul 6, 2025 | $0.8976 | $0.8976 | $0.8976 | $0.8976 | $189.39K | $72.99M |
| Jul 5, 2025 | $0.9141 | $0.9141 | $0.9141 | $0.9141 | $215.68K | $74.31M |
| Jul 4, 2025 | $0.9561 | $0.9561 | $0.9561 | $0.9561 | $367.11K | $77.73M |
| Jul 3, 2025 | $0.9582 | $0.9582 | $0.9582 | $0.9582 | $420.27K | $77.94M |
| Jul 2, 2025 | $0.8539 | $0.8539 | $0.8539 | $0.8539 | $295.38K | $69.40M |
| Jul 1, 2025 | $0.9382 | $0.9382 | $0.9382 | $0.9382 | $319.09K | $76.24M |
| Jun 30, 2025 | $0.9685 | $0.9685 | $0.9685 | $0.9685 | $261.33K | $78.70M |
| Jun 29, 2025 | $0.9548 | $0.9548 | $0.9548 | $0.9548 | $410.68K | $77.62M |
| Jun 28, 2025 | $0.8376 | $0.8376 | $0.8376 | $0.8376 | $277.21K | $68.22M |