| Name | Ergo (ERG) |
| Price | $1.4222693 0.95% (1D) |
Ergo Market
| Market Cap | $111,646,540 |
| Volume(24h) | $432,983 |
| Total Supply | $75,708,192 |
| Circulating Supply | 75,708,192 |
| Percent Change(1H) | -0.16% |
| Percent Change(24H) | 0.95% |
| Percent Change(7D) | 15.07% |
| Percent Change(30D) | 116.48% |
| Percent Change(90D) | 79.97% |
Ergo Price History
Below table is the Ergo price history for one month, also lists live data for Ergo which refeshes hourly with price, volume, market cap.
Cryptocurrency Ergo date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-11-21 06:59 |
1.4222693 | 111646540.39201 | 432983.0628168 | 0.95458828 ↑ | 15.06841939 ↑ |
| 2024-11-21 00:59 |
1.4529700 | 114051410.89734 | 464458.65039896 | 7.95469988 ↑ | 14.84028895 ↑ |
| 2024-11-20 18:58 |
1.4431042 | 113271201.44748 | 460404.05561767 | 12.31056814 ↑ | 12.33748984 ↑ |
| 2024-11-20 12:57 |
1.4568005 | 114340067.6941 | 340981.56174438 | 11.4821758 ↑ | 28.89329224 ↑ |
| 2024-11-20 06:57 |
1.4081158 | 110513886.60238 | 203330.99906068 | 7.39390953 ↑ | 23.81507213 ↑ |
| 2024-11-20 00:58 |
1.3458220 | 105616965.70649 | 186913.79532526 | 1.69437875 ↑ | 10.40037457 ↑ |
| 2024-09-21 | 0.7535208 | 58444697.783589 | 254668.59483779 | 5.67463183 ↑ | 4.7596817 ↑ |
| 2024-09-20 | 0.7130574 | 55294667.680462 | 304024.12124966 | 3.00547436 ↑ | -0.86971814 ↓ |
| 2024-09-19 | 0.6918928 | 53641366.14774 | 287713.31599924 | 1.48673795 ↑ | -3.70524244 ↓ |
| 2024-09-18 | 0.6821736 | 52876079.178816 | 240887.88640771 | -0.95873141 ↓ | -6.47348437 ↓ |
| 2024-09-17 | 0.6887771 | 53376090.048038 | 234930.0436659 | 1.17552434 ↑ | -5.10743092 ↓ |
| 2024-09-16 | 0.6807744 | 52744706.628187 | 270513.19143649 | -2.60174321 ↓ | -5.30846896 ↓ |
| 2024-09-15 | 0.7069659 | 54761943.810014 | 345293.07580909 | -1.92637013 ↓ | 2.71100965 ↑ |
| 2024-09-14 | 0.7207128 | 55813867.864321 | 414215.55876921 | 0.18437376 ↑ | 4.56613844 ↑ |
| 2024-09-13 | 0.7192896 | 55691722.204861 | 354973.68735999 | -0.03370618 ↓ | 8.19974613 ↑ |
| 2024-09-12 | 0.7190111 | 55658147.575492 | 272231.90866086 | -1.44198396 ↓ | 4.02981469 ↑ |
| 2024-09-11 | 0.7315039 | 56612369.064139 | 327646.57534243 | 0.06094969 ↑ | 4.92937178 ↑ |
| 2024-09-10 | 0.7310879 | 56568383.090758 | 251344.19976758 | 1.97663565 ↑ | 3.71984 ↑ |
| 2024-09-09 | 0.7160473 | 55391582.12283 | 333814.20540388 | 4.03039127 ↑ | -2.4812598 ↓ |
| 2024-09-08 | 0.6883059 | 53233600.512369 | 333147.86835323 | -0.34950593 ↓ | -5.29564268 ↓ |
| 2024-09-07 | 0.6892411 | 53294537.258794 | 329230.32328815 | 3.81607363 ↑ | -6.7903395 ↓ |
| 2024-09-06 | 0.6647794 | 51391551.531879 | 321897.50118494 | -3.83964924 ↓ | -10.41318478 ↓ |
| 2024-09-05 | 0.6911587 | 53418724.705577 | 333515.58569985 | -0.84667448 ↓ | -6.05167932 ↓ |
| 2024-09-04 | 0.6970605 | 53863209.045818 | 341889.54404113 | -1.1076362 ↓ | -6.96454734 ↓ |
| 2024-09-03 | 0.7045168 | 54427174.457657 | 323979.99278978 | -4.05160658 ↓ | -5.97903152 ↓ |
| 2024-09-02 | 0.7342663 | 56713043.43066 | 375297.27988527 | 1.02808266 ↑ | -7.6106877 ↓ |
| 2024-09-01 | 0.7267943 | 56122785.144803 | 365252.9280622 | -1.7258496 ↓ | -12.17340316 ↓ |
| 2024-08-31 | 0.7395580 | 57096355.980736 | 277799.45775601 | -0.33590002 ↓ | -15.57890614 ↓ |
| 2024-08-30 | 0.7420505 | 57275877.3564 | 357190.41277134 | 0.8132096 ↑ | -10.68190039 ↓ |
| 2024-08-29 | 0.7360648 | 56801107.04894 | 304224.75857089 | -1.72285762 ↓ | -6.95302235 ↓ |
| 2024-08-28 | 0.7489684 | 57784048.389364 | 322577.95449554 | -0.04675606 ↓ | -1.96790638 ↓ |
| 2024-08-27 | 0.7491256 | 57783732.992946 | 414995.54670946 | -5.75103374 ↓ | -1.61817315 ↓ |
| 2024-08-26 | 0.7948369 | 61295709.275928 | 360778.75494682 | -3.88245285 ↓ | 5.68913127 ↑ |
| 2024-08-25 | 0.8269426 | 63758314.806098 | 329825.77277553 | -5.4724158 ↓ | 9.40618756 ↑ |
| 2024-08-24 | 0.8748162 | 67433849.231751 | 532140.02408571 | 5.48464707 ↑ | 15.16927116 ↑ |
| 2024-08-23 | 0.8307952 | 64026007.874415 | 430611.71683796 | 5.02198885 ↑ | 7.31358474 ↑ |
| 2024-08-22 | 0.7916960 | 60999165.710154 | 416669.09047653 | 3.48658197 ↑ | 6.50001564 ↑ |
| 2024-08-21 | 0.7651802 | 58943998.258474 | 387770.33803286 | 0.532705 ↑ | -0.89867436 ↓ |
| 2024-08-20 | 0.7614471 | 58642633.439565 | 326025.22794544 | 1.2493027 ↑ | -2.90690631 ↓ |
| 2024-08-19 | 0.7519602 | 57899006.34781 | 353088.51046422 | -0.49105791 ↓ | -2.58550212 ↓ |
| 2024-08-18 | 0.7557887 | 58180462.540506 | 306204.9087312 | -0.36383857 ↓ | -1.03961533 ↓ |
| 2024-08-17 | 0.7585486 | 58380575.394838 | 325807.66974871 | -2.01848736 ↓ | -2.70890388 ↓ |
| 2024-08-16 | 0.7741753 | 59569822.396252 | 335706.21697836 | 4.14265419 ↑ | -3.91880749 ↓ |
| 2024-08-15 | 0.7433796 | 57188047.642234 | 371154.18548941 | -3.7737338 ↓ | -6.96386756 ↓ |
| 2024-08-14 | 0.7725329 | 59417458.768993 | 349861.80991568 | -1.4509809 ↓ | 3.19407422 ↑ |
| 2024-08-13 | 0.7839073 | 60279513.806669 | 408653.15530206 | 1.76679679 ↑ | 2.48498172 ↑ |
| 2024-08-12 | 0.7702977 | 59219195.877588 | 372013.81705118 | 0.86013848 ↑ | 11.21096126 ↑ |
| 2024-08-11 | 0.7637286 | 58700920.465157 | 370287.13381054 | -2.04452629 ↓ | 4.80811721 ↑ |
| 2024-08-10 | 0.7796691 | 59913270.679346 | 386616.97477737 | -3.23697694 ↓ | 1.86833329 ↑ |
| 2024-08-09 | 0.8058871 | 61913917.654465 | 437769.06387982 | 1.01307792 ↑ | 5.44222348 ↑ |
| 2024-08-08 | 0.7990225 | 61373181.682987 | 379580.51391277 | 6.73251559 ↑ | 2.01685283 ↑ |
| 2024-08-07 | 0.7486214 | 57489175.354846 | 483010.03103808 | -2.12815516 ↓ | -9.02909221 ↓ |
| 2024-08-06 | 0.7648997 | 58725799.709735 | 550210.57904195 | 10.43162721 ↑ | -8.75132413 ↓ |
| 2024-08-05 | 0.6926455 | 53166605.388487 | 686735.41082224 | -4.94676877 ↓ | -17.76110989 ↓ |
| 2024-08-04 | 0.7286922 | 55921631.858273 | 517442.81373977 | -4.79209904 ↓ | -15.43558063 ↓ |
| 2024-08-03 | 0.7653695 | 58723054.521521 | 507040.74195836 | 0.19023003 ↑ | -11.21430869 ↓ |
| 2024-08-02 | 0.7639163 | 58598302.259984 | 481056.00478188 | -2.46540589 ↓ | -7.86320391 ↓ |
| 2024-08-01 | 0.7828047 | 60033495.169048 | 543511.19951799 | -4.8654502 ↓ | -2.83202636 ↓ |
| 2024-07-31 | 0.8229240 | 63096409.735262 | 489041.22317505 | -1.82931594 ↓ | -2.32841381 ↓ |
| 2024-07-30 | 0.8382584 | 64257926.862061 | 491050.18256038 | -0.47226036 ↓ | -1.98782166 ↓ |
| 2024-07-29 | 0.8422359 | 64548358.538194 | 507933.44267195 | -2.25887901 ↓ | -4.74656669 ↓ |
| 2024-07-28 | 0.8627156 | 66102830.214843 | 518843.67858443 | 0.22774154 ↑ | -5.26528848 ↓ |
| 2024-07-27 | 0.8620414 | 66036840.428432 | 498031.26370194 | 3.97178486 ↑ | -5.00363404 ↓ |
| 2024-07-26 | 0.8291109 | 63499547.900077 | 495203.91587276 | 2.89373502 ↑ | -9.14041357 ↓ |
| 2024-07-25 | 0.8057934 | 61699985.752025 | 482881.84155993 | -4.36161463 ↓ | -12.72434939 ↓ |
| 2024-07-24 | 0.8425418 | 64499412.839271 | 526232.07187491 | -1.48698339 ↓ | -11.01509488 ↓ |
| 2024-07-23 | 0.8552594 | 65457877.949706 | 424449.57273544 | -3.27366383 ↓ | -9.36067573 ↓ |
| 2024-07-22 | 0.8842053 | 67658737.091932 | 11750080.372853 | -2.91935595 ↓ | -7.01909706 ↓ |
| 2024-07-21 | 0.9107947 | 69677245.297646 | 747648.37112824 | 0.36893594 ↑ | -4.62493247 ↓ |
| 2024-07-20 | 0.9074468 | 69405946.04291 | 492974.81666826 | -0.55584467 ↓ | -4.23506736 ↓ |
| 2024-07-19 | 0.9125190 | 69778167.141525 | 565966.1234747 | -1.16488505 ↓ | 2.5499876 ↑ |
| 2024-07-18 | 0.9232740 | 70584717.236726 | 536904.84163 | -2.48857971 ↓ | 2.12299537 ↑ |
| 2024-07-17 | 0.9465871 | 72350493.007586 | 478316.16607254 | 0.34195369 ↑ | 4.79574197 ↑ |
| 2024-07-16 | 0.9435854 | 72104963.938159 | 556362.2993301 | -0.77483314 ↓ | 5.65314271 ↑ |
| 2024-07-15 | 0.9509537 | 72652294.869424 | 556978.99809732 | -0.41962717 ↓ | 5.86071408 ↑ |
| 2024-07-14 | 0.9549610 | 72942267.481167 | 426349.14919268 | 0.77921451 ↑ | 8.3617271 ↑ |
| 2024-07-13 | 0.9475773 | 72361297.210933 | 448507.29118154 | 6.48988743 ↑ | 4.64397397 ↑ |
| 2024-07-12 | 0.8898284 | 67936703.462904 | 473875.53406569 | -1.57640949 ↓ | 7.08611785 ↑ |
| 2024-07-11 | 0.9040804 | 69008673.970147 | 524136.37059515 | 0.24095047 ↑ | 0.62293063 ↑ |
| 2024-07-10 | 0.9019073 | 68828359.194283 | 470795.69231382 | 0.98645264 ↑ | -0.84470864 ↓ |
| 2024-07-09 | 0.8930973 | 68140449.454153 | 647687.76477062 | -0.57989049 ↓ | -9.02843121 ↓ |
| 2024-07-08 | 0.8983065 | 68522112.735581 | 608040.97562136 | 1.93300961 ↑ | -6.06631684 ↓ |
| 2024-07-07 | 0.8812714 | 67207941.804068 | 674215.87410058 | -2.67839225 ↓ | -2.91575475 ↓ |
| 2024-07-06 | 0.9055250 | 69039286.544682 | 695098.22457194 | 8.97511058 ↑ | -0.59746983 ↓ |
| 2024-07-05 | 0.8309466 | 63337915.366496 | 792066.47302372 | -7.5167695 ↓ | -7.69940766 ↓ |
| 2024-07-04 | 0.8984835 | 68468565.500812 | 649897.90923075 | -1.22111741 ↓ | -1.48322954 ↓ |
| 2024-07-03 | 0.9095907 | 69296882.881871 | 615942.72580203 | -7.34840373 ↓ | 1.41346535 ↑ |
| 2024-07-02 | 0.9817323 | 74774311.690138 | 815231.95102458 | 2.65731581 ↑ | 5.34837979 ↑ |
| 2024-07-01 | 0.9563199 | 72819416.257044 | 865125.75175902 | 5.35187135 ↑ | 4.73813416 ↑ |
| 2024-06-30 | 0.9077389 | 69103134.250232 | 651099.17617837 | -0.35443932 ↓ | -5.2410958 ↓ |
| 2024-06-29 | 0.9109677 | 69331889.025899 | 760624.62811389 | 1.1892478 ↑ | -7.46291359 ↓ |
| 2024-06-28 | 0.9002614 | 68498821.208447 | 638210.67533177 | -1.28829123 ↓ | -5.5942384 ↓ |
| 2024-06-27 | 0.9120107 | 69375984.205805 | 574338.06264729 | 1.68328437 ↑ | -5.6789569 ↓ |
| 2024-06-26 | 0.8969131 | 68210036.580966 | 619623.62238863 | -3.75345603 ↓ | -9.3746708 ↓ |
| 2024-06-25 | 0.9318913 | 70852301.161704 | 684777.46307503 | 2.06265856 ↑ | -3.89579071 ↓ |
| 2024-06-24 | 0.9130580 | 69402374.408928 | 734772.13764663 | -4.6858342 ↓ | -8.18474489 ↓ |
| 2024-06-23 | 0.9579457 | 72796409.222164 | 604265.66754277 | -2.69083485 ↓ | -6.66559513 ↓ |
| 2024-06-22 | 0.9844353 | 74789658.052447 | 605704.88778325 | 3.23264298 ↑ | -5.34325979 ↓ |
| 2024-06-21 | 0.9536085 | 72430123.363242 | 673041.45419645 | -1.37687383 ↓ | -8.6199195 ↓ |
| 2024-06-20 | 0.9669218 | 73421711.370133 | 674981.88102977 | -2.30089896 ↓ | -4.89476329 ↓ |
| 2024-06-19 | 0.9896937 | 75133434.081648 | 648196.25381868 | 2.06526241 ↑ | -5.43530291 ↓ |
| 2024-06-18 | 0.9696675 | 73593651.105189 | 691184.71573363 | -2.49221027 ↓ | -6.82402436 ↓ |
| 2024-06-17 | 0.9944513 | 75455251.943735 | 661293.78398394 | -3.10879244 ↓ | -7.86275817 ↓ |
| 2024-06-16 | 1.0263587 | 77857363.959678 | 573129.69569769 | -1.31218623 ↓ | -5.11740712 ↓ |
| 2024-06-15 | 1.0402114 | 78888096.492463 | 576530.35533758 | -0.45633153 ↓ | -3.65345754 ↓ |
| 2024-06-14 | 1.0435628 | 79121576.685153 | 645904.26939269 | 2.64354888 ↑ | -5.31298748 ↓ |
| 2024-06-13 | 1.0166862 | 77064063.633131 | 601541.36925636 | -2.85618105 ↓ | -12.86165007 ↓ |
| 2024-06-12 | 1.0465784 | 79310059.706623 | 616239.05079695 | 0.56639206 ↑ | -14.72318695 ↓ |
| 2024-06-11 | 1.0406840 | 78843630.535899 | 816344.5905776 | -3.57923551 ↓ | -14.04593231 ↓ |
| 2024-06-10 | 1.0793152 | 81749374.167542 | 603505.3948102 | -0.22179069 ↓ | -10.73705336 ↓ |
| 2024-06-09 | 1.0817144 | 81910440.853998 | 897376.07181005 | 0.00157577 ↑ | -5.02428809 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Ergo worth?
As on today's crypto exchange rates, one Ergo worth is $1.4222693.