Ergo
ERG
Rank #711
$0.6274
Updated 6 days ago
Market Cap
$51.97M
24h Volume
$202.90K
Avg Volume (30d)
$282.72K
24h High/Low
$0.6349
$0.6200
$0.6200
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 |
|---|---|---|---|---|---|---|
| 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 |