Ergo(ERG)Hoy
$0.813954
hace 1 años
$0.663013
hace 2 años
$1.03
hace 3 años
$4.71
hace 4 años
$17.15
hace 5 años
$0.830741
hace 6 años
$0.805603
hace 7 años
$2.21
Ergo Historial de precios
(ERG)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.812056 | $0.860037 | $0.810450 | $0.813323 | $199.323K |
2025-09-05 | $0.828352 | $0.828071 | $0.811373 | $0.812896 | $226.393K |
2025-09-04 | $0.844769 | $0.847537 | $0.824894 | $0.828352 | $181.209K |
2025-09-03 | $0.826101 | $0.849919 | $0.832698 | $0.846426 | $203.400K |
2025-09-02 | $0.824710 | $0.838469 | $0.816176 | $0.830246 | $187.844K |
2025-09-01 | $0.847232 | $0.847073 | $0.818954 | $0.824945 | $185.994K |
2025-08-31 | $0.832326 | $0.85148 | $0.841583 | $0.846975 | $166.869K |
2025-08-30 | $0.838646 | $0.850348 | $0.825193 | $0.830467 | $178.823K |
2025-08-29 | $0.859429 | $0.873756 | $0.83403 | $0.837668 | $189.111K |
2025-08-28 | $0.875513 | $0.881171 | $0.846289 | $0.862647 | $218.804K |
2025-08-27 | $0.867212 | $0.881262 | $0.856812 | $0.875335 | $187.542K |
2025-08-26 | $0.887718 | $0.889017 | $0.857087 | $0.865583 | $204.856K |
2025-08-25 | $0.925357 | $0.965355 | $0.882416 | $0.887718 | $215.329K |
2025-08-24 | $0.933364 | $0.931421 | $0.908537 | $0.925372 | $160.744K |
2025-08-23 | $0.917486 | $0.961739 | $0.92782 | $0.933484 | $250.014K |
2025-08-22 | $0.916745 | $0.931635 | $0.885215 | $0.916411 | $276.744K |
2025-08-21 | $0.917930 | $0.937545 | $0.914314 | $0.916824 | $171.150K |
2025-08-20 | $0.957424 | $0.938629 | $0.909835 | $0.917701 | $267.710K |
2025-08-19 | $0.976945 | $0.998894 | $0.936819 | $0.958436 | $224.411K |
2025-08-18 | $1.011496 | $1.012 | $0.973281 | $0.975637 | $231.460K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Ergo(ERG)
