Ergo
ERG
Rank #711
$0.5337
Updated 2 months ago
Market Cap
$44.02M
24h Volume
$258.43K
Avg Volume (90d)
$250.00K
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 |