Ergo
ERG
Rank #711
$0.6274
Updated 6 days ago
Market Cap
$51.97M
24h Volume
$202.90K
Avg Volume (90d)
$251.48K
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 |
| 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 |