Ergo - Elada Ergo hinna ja turupiiranguga

Ergo Crypto Coin Rank 559

Veebisait

16,780,603 ERG

24h turumaht

24 BTC

1 H

-1.12 %

24 H

-16 %

7 d

3.3 %

Täna Ergo USA dollarites on praegu hind 0.2842 USD, ja kui see on muudetud Bitcoin on 0.00003072 BTC. Kogusumma 16,780,603 ERG praegu ringlusse turul. Ergo hinnad muutuvad praegu -16 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.002 M US dollars Ergo on kaubeldatud Krüptovahetused. Hangi Ergo's edusamme, lisades selle oma lemmikud tasuta portfelli.

Täisnimi

Ergo

Sümbol

ERG

Algoritm

BTC Hind

0.00003072 BTC

BTC Turg

515 BTC

BTC 24h Vol

24 BTC

Kokku hangitud münte

16,780,603 ERG

-1.12 %

24h

-16 %

3.3 %

Twitter

Ergo

Veebisait

Ergo

ERG Tabelid

ERG Kõrge/Madal hinnatabel

Historical Data

Date	Open	Close	High	Low
2023-05-20	$1.38	$1.39	$1.42	$1.38
2023-05-21	$1.39	$1.39	$1.40	$1.35
2023-05-22	$1.39	$1.44	$1.51	$1.39
2023-05-23	$1.44	$1.40	$1.46	$1.39
2023-05-24	$1.40	$1.37	$1.40	$1.33
2023-05-25	$1.37	$1.37	$1.42	$1.36
2023-05-26	$1.37	$1.37	$1.42	$1.37
2023-05-27	$1.37	$1.39	$1.43	$1.37
2023-05-28	$1.39	$1.47	$1.55	$1.44
2023-05-29	$1.47	$1.40	$1.47	$1.39
2023-05-30	$1.40	$1.39	$1.43	$1.35
2023-05-31	$1.39	$1.38	$1.39	$1.35
2023-06-01	$1.38	$1.36	$1.39	$1.34
2023-06-02	$1.36	$1.37	$1.41	$1.36
2023-06-03	$1.37	$1.35	$1.37	$1.34
2023-06-04	$1.35	$1.36	$1.38	$1.31
2023-06-05	$1.36	$1.35	$1.36	$1.35
2023-06-06	$1.28	$1.30	$1.37	$1.30
2023-06-07	$1.30	$1.26	$1.29	$1.24
2023-06-08	$1.26	$1.45	$1.58	$1.24
2023-06-09	$1.45	$1.49	$1.54	$1.34
2023-06-10	$1.49	$1.31	$1.47	$1.27
2023-06-11	$1.31	$1.31	$1.31	$1.30
2023-06-12	$1.29	$1.26	$1.30	$1.23
2023-06-13	$1.26	$1.24	$1.29	$1.22
2023-06-14	$1.23	$1.23	$1.23	$1.22
2023-06-30	$1.22	$1.25	$1.27	$1.20
2023-07-01	$1.25	$1.23	$1.28	$1.22
2023-07-02	$1.23	$1.22	$1.24	$1.20
2023-07-03	$1.22	$1.29	$1.34	$1.22
2023-07-04	$1.29	$1.23	$1.27	$1.21
2023-07-05	$1.23	$1.24	$1.26	$1.20
2023-07-06	$1.24	$1.23	$1.26	$1.20
2023-07-07	$1.23	$1.24	$1.30	$1.24
2023-07-08	$1.24	$1.24	$1.26	$1.23
2023-07-09	$1.24	$1.22	$1.24	$1.21
2023-07-10	$1.22	$1.22	$1.24	$1.19
2023-07-11	$1.21	$1.21	$1.22	$1.20
2023-07-12	$1.21	$1.20	$1.21	$1.17
2023-07-13	$1.20	$1.28	$1.31	$1.22
2023-07-14	$1.28	$1.23	$1.27	$1.21
2023-07-15	$1.23	$1.22	$1.24	$1.19
2023-07-16	$1.22	$1.23	$1.30	$1.21
2023-07-17	$1.23	$1.19	$1.24	$1.19
2023-07-18	$1.19	$1.19	$1.21	$1.17
2023-07-19	$1.19	$1.17	$1.19	$1.15
2023-07-20	$1.17	$1.24	$1.24	$1.16
2023-07-21	$1.24	$1.19	$1.24	$1.18
2023-07-22	$1.19	$1.18	$1.21	$1.17
2023-07-23	$1.18	$1.20	$1.22	$1.18
2023-07-24	$1.20	$1.17	$1.20	$1.16
2023-07-25	$1.17	$1.18	$1.20	$1.15
2023-07-26	$1.18	$1.17	$1.19	$1.16
2023-07-27	$1.17	$1.17	$1.17	$1.17
2023-07-31	$1.17	$1.17	$1.19	$1.15
2023-08-01	$1.17	$1.19	$1.27	$1.18
2023-08-02	$1.19	$1.16	$1.19	$1.13
2023-08-03	$1.17	$1.15	$1.16	$1.13
2023-08-04	$1.16	$1.14	$1.16	$1.11
2023-08-05	$1.14	$1.13	$1.14	$1.12
2023-08-06	$1.13	$1.14	$1.15	$1.12
2023-08-07	$1.14	$1.14	$1.17	$1.13
2023-08-08	$1.14	$1.19	$1.23	$1.14
2023-08-09	$1.19	$1.20	$1.20	$1.15
2023-08-10	$1.20	$1.19	$1.21	$1.19
2023-08-11	$1.19	$1.20	$1.21	$1.18
2023-08-12	$1.20	$1.20	$1.21	$1.18
2023-08-13	$1.20	$1.22	$1.24	$1.19
2023-08-14	$1.22	$1.22	$1.22	$1.22
2023-08-15	$1.30	$1.23	$1.33	$1.22
2023-08-16	$1.23	$1.23	$1.23	$1.23
2023-08-31	$1.04	$1.02	$1.02	$0.9591000
2023-09-01	$1.02	$1.03	$1.04	$0.9932000
2023-09-02	$1.03	$1.03	$1.05	$1.02
2023-09-03	$1.03	$1.01	$1.04	$1.00
2023-09-04	$1.01	$1.04	$1.06	$1.00
2023-09-05	$1.05	$1.04	$1.05	$1.03
2023-09-06	$1.04	$1.04	$1.05	$1.02
2023-09-07	$1.04	$1.02	$1.05	$1.02
2023-09-08	$1.02	$1.01	$1.04	$1.01
2023-09-09	$1.01	$1.02	$1.03	$1.01
2023-09-10	$1.02	$1.01	$1.02	$0.9974000
2023-09-11	$1.01	$0.9760000	$1.00	$0.9538000
2023-09-12	$0.9838000	$0.9690000	$1.01	$0.9442000
2023-09-13	$0.9773000	$0.9751000	$0.9776000	$0.9727000
2023-09-14	$1.00	$0.9831000	$1.04	$0.9679000
2023-09-15	$0.9831000	$0.9719000	$0.9969000	$0.9684000
2023-09-16	$0.9729000	$0.9677000	$0.9724000	$0.9577000
2023-09-17	$0.9677000	$0.9664000	$0.9677000	$0.9648000
2023-09-30	$1.02	$0.9842000	$1.03	$0.9682000
2023-10-01	$0.9842000	$1.01	$1.04	$0.9888000
2023-10-02	$1.01	$0.9624000	$0.9726000	$0.9273000
2023-10-03	$0.9624000	$0.9532000	$0.9692000	$0.9483000
2023-10-04	$0.9532000	$0.9413000	$0.9578000	$0.9324000
2023-10-05	$0.9413000	$0.9343000	$0.9400000	$0.9147000
2023-10-06	$0.9343000	$0.9262000	$0.9568000	$0.9219000
2023-10-07	$0.9262000	$0.9263000	$0.9293000	$0.9247000
2023-10-08	$0.9237000	$0.9135000	$0.9271000	$0.9076000
2023-10-09	$0.9135000	$0.9208000	$0.9654000	$0.8796000
2023-10-10	$0.9208000	$0.9049000	$0.9205000	$0.8762000
2023-10-11	$0.9049000	$0.9012000	$0.9181000	$0.8813000
2023-10-12	$0.9012000	$0.9021000	$0.9060000	$0.8624000
2023-10-13	$0.9021000	$0.8900000	$0.9234000	$0.8804000
2023-10-14	$0.8900000	$0.8822000	$0.8990000	$0.8801000
2023-10-15	$0.8822000	$0.8656000	$0.8929000	$0.8613000
2023-10-16	$0.8656000	$0.8673000	$0.8673000	$0.8650000
2023-10-31	$0.9914000	$0.9877000	$1.04	$0.9566000
2023-11-01	$0.9877000	$1.05	$1.08	$0.9827000
2023-11-02	$1.04	$1.02	$1.03	$0.9484000
2023-11-03	$1.02	$1.03	$1.04	$1.02
2023-11-04	$1.03	$1.03	$1.06	$1.03
2023-11-05	$1.04	$1.06	$1.10	$1.02
2023-11-06	$1.06	$1.08	$1.10	$1.04
2023-11-07	$1.09	$1.06	$1.09	$1.05
2023-11-08	$1.06	$1.02	$1.07	$1.01
2023-11-09	$1.02	$1.05	$1.20	$1.05
2023-11-10	$1.05	$1.07	$1.18	$1.02
2023-11-11	$1.08	$1.20	$1.24	$1.05
2023-11-12	$1.20	$1.42	$1.52	$1.16
2023-11-13	$1.42	$1.29	$1.41	$1.27
2023-11-14	$1.28	$1.28	$1.28	$1.27
2023-11-30	$1.21	$1.22	$1.22	$1.19
2023-12-01	$1.22	$1.33	$1.35	$1.22
2023-12-02	$1.33	$1.36	$1.38	$1.33
2023-12-03	$1.34	$1.30	$1.37	$1.28
2023-12-04	$1.30	$1.44	$1.46	$1.37
2023-12-05	$1.44	$1.44	$1.57	$1.41
2023-12-06	$1.44	$1.45	$1.48	$1.38
2023-12-07	$1.45	$1.45	$1.45	$1.36
2023-12-08	$1.45	$1.56	$1.64	$1.42
2023-12-09	$1.56	$1.59	$1.66	$1.52
2023-12-10	$1.59	$1.63	$1.64	$1.57
2023-12-11	$1.63	$1.48	$1.59	$1.46
2023-12-12	$1.48	$1.51	$1.54	$1.48
2023-12-13	$1.51	$1.66	$1.74	$1.55
2023-12-14	$1.66	$1.76	$1.81	$1.61
2023-12-15	$1.76	$1.75	$1.76	$1.75
2023-12-31	$1.71	$1.70	$1.78	$1.68
2024-01-01	$1.70	$1.80	$1.84	$1.71
2024-01-02	$1.80	$1.76	$1.86	$1.74
2024-01-03	$1.76	$1.70	$1.72	$1.65
2024-01-04	$1.70	$1.70	$1.79	$1.68
2024-01-05	$1.70	$1.64	$1.77	$1.64
2024-01-06	$1.64	$1.59	$1.64	$1.57
2024-01-07	$1.59	$1.57	$1.61	$1.55
2024-01-08	$1.57	$1.61	$1.72	$1.59
2024-01-09	$1.61	$1.50	$1.61	$1.47
2024-01-10	$1.50	$1.51	$1.57	$1.43
2024-01-11	$1.51	$1.55	$1.55	$1.43
2024-01-12	$1.55	$1.43	$1.48	$1.36
2024-01-13	$1.43	$1.43	$1.49	$1.43
2024-01-14	$1.43	$1.43	$1.43	$1.43
2024-01-31	$1.25	$1.19	$1.22	$1.04
2024-02-01	$1.19	$1.19	$1.22	$1.17
2024-02-02	$1.19	$1.19	$1.20	$1.18
2024-02-03	$1.19	$1.18	$1.19	$1.17
2024-02-04	$1.18	$1.17	$1.19	$1.16
2024-02-05	$1.17	$1.12	$1.18	$1.12
2024-02-06	$1.13	$1.12	$1.15	$1.10
2024-02-07	$1.12	$1.20	$1.22	$1.14
2024-02-08	$1.20	$1.22	$1.24	$1.19
2024-02-09	$1.24	$1.22	$1.29	$1.19
2024-02-10	$1.22	$1.23	$1.23	$1.20
2024-02-11	$1.23	$1.23	$1.25	$1.22
2024-02-12	$1.23	$1.31	$1.33	$1.28
2024-02-13	$1.31	$1.27	$1.35	$1.25
2024-02-14	$1.27	$1.35	$1.38	$1.25
2024-02-15	$1.35	$1.40	$1.42	$1.31
2024-02-16	$1.40	$1.40	$1.40	$1.40
2024-02-29	$2.19	$2.22	$2.37	$2.13
2024-03-01	$2.22	$2.36	$2.37	$2.18
2024-03-02	$2.36	$2.48	$2.51	$2.31
2024-03-03	$2.48	$2.40	$2.56	$2.38
2024-03-04	$2.40	$2.37	$2.66	$2.35
2024-03-05	$2.37	$2.11	$2.31	$2.10
2024-03-06	$2.11	$2.19	$2.24	$2.08
2024-03-07	$2.19	$2.26	$2.27	$2.18
2024-03-08	$2.26	$2.14	$2.32	$2.10
2024-03-09	$2.14	$2.14	$2.14	$2.13
2024-03-10	$2.16	$2.23	$2.25	$2.11
2024-03-11	$2.23	$2.25	$2.34	$2.21
2024-03-12	$2.26	$2.19	$2.25	$2.09
2024-03-13	$2.18	$2.34	$2.35	$2.21
2024-03-14	$2.34	$2.31	$2.35	$2.26
2024-03-15	$2.31	$2.17	$2.36	$2.15
2024-03-16	$2.17	$2.05	$2.12	$2.02
2024-03-17	$2.05	$2.05	$2.16	$2.03
2024-03-18	$2.05	$2.04	$2.06	$2.02
2024-03-31	$1.90	$2.04	$2.05	$1.92
2024-04-01	$2.04	$1.93	$2.02	$1.93
2024-04-02	$1.93	$1.80	$1.86	$1.74
2024-04-03	$1.80	$1.81	$1.86	$1.79
2024-04-04	$1.80	$1.80	$1.90	$1.76
2024-04-05	$1.80	$1.74	$1.83	$1.71
2024-04-06	$1.74	$1.74	$1.78	$1.73
2024-04-07	$1.74	$1.72	$1.79	$1.69
2024-04-08	$1.72	$1.78	$1.82	$1.74
2024-04-09	$1.78	$1.74	$1.82	$1.71
2024-04-10	$1.74	$1.75	$1.79	$1.73
2024-04-11	$1.76	$1.67	$1.74	$1.67
2024-04-12	$1.68	$1.59	$1.62	$1.51
2024-04-13	$1.59	$1.42	$1.58	$1.41
2024-04-14	$1.42	$1.48	$1.49	$1.41
2024-04-15	$1.47	$1.50	$1.56	$1.43
2024-04-16	$1.50	$1.53	$1.57	$1.44
2024-04-17	$1.53	$1.53	$1.53	$1.53
2024-04-30	$1.33	$1.24	$1.31	$1.22
2024-05-01	$1.26	$1.26	$1.26	$1.26
2024-05-02	$1.28	$1.28	$1.32	$1.26
2024-05-03	$1.29	$1.37	$1.38	$1.32
2024-05-04	$1.36	$1.36	$1.38	$1.34
2024-05-05	$1.36	$1.30	$1.37	$1.29
2024-05-06	$1.30	$1.29	$1.35	$1.25
2024-05-07	$1.29	$1.23	$1.28	$1.23
2024-05-08	$1.23	$1.17	$1.25	$1.13
2024-05-09	$1.17	$1.31	$1.39	$1.19
2024-05-10	$1.31	$1.27	$1.31	$1.25
2024-05-11	$1.27	$1.27	$1.28	$1.24
2024-05-12	$1.27	$1.29	$1.31	$1.26
2024-05-13	$1.29	$1.25	$1.35	$1.25
2024-05-14	$1.25	$1.25	$1.25	$1.21
2024-05-15	$1.25	$1.30	$1.32	$1.28
2024-05-16	$1.30	$1.25	$1.27	$1.22
2024-05-17	$1.25	$1.26	$1.26	$1.25
2024-05-31	$1.15	$1.15	$1.18	$1.14
2024-06-01	$1.15	$1.18	$1.19	$1.16
2024-06-02	$1.18	$1.14	$1.17	$1.14
2024-06-03	$1.14	$1.21	$1.44	$1.11
2024-06-04	$1.22	$1.21	$1.25	$1.19
2024-06-05	$1.22	$1.22	$1.26	$1.21
2024-06-06	$1.22	$1.17	$1.21	$1.17
2024-06-07	$1.17	$1.17	$1.17	$1.17
2024-06-08	$1.11	$1.08	$1.11	$1.03
2024-06-09	$1.08	$1.08	$1.21	$1.08
2024-06-10	$1.08	$1.08	$1.09	$1.07
2024-06-11	$1.08	$1.05	$1.08	$1.01
2024-06-12	$1.05	$1.04	$1.07	$1.02
2024-06-13	$1.04	$1.01	$1.04	$1.01
2024-06-14	$1.01	$1.05	$1.06	$1.00
2024-06-15	$1.05	$1.04	$1.08	$1.04
2024-06-16	$1.04	$1.03	$1.06	$1.02
2024-06-17	$1.04	$0.9919000	$1.04	$0.9839000
2024-06-18	$0.9951000	$0.9986000	$1.01	$0.9913000
2024-06-30	$0.9130000	$0.9008000	$0.9397000	$0.8989000
2024-07-01	$0.9008000	$0.9508000	$0.9872000	$0.8829000
2024-07-02	$0.9508000	$0.9698000	$0.9977000	$0.9015000
2024-07-03	$0.9698000	$0.9078000	$0.9541000	$0.9030000
2024-07-04	$0.9078000	$0.8790000	$0.8870000	$0.8516000
2024-07-05	$0.8790000	$0.8344000	$0.9024000	$0.7998000
2024-07-06	$0.8344000	$0.9000000	$0.9123000	$0.8546000
2024-07-07	$0.9000000	$0.8749000	$0.8967000	$0.8508000
2024-07-08	$0.8749000	$0.9011000	$0.9181000	$0.8637000
2024-07-09	$0.9011000	$0.8933000	$0.9276000	$0.8794000
2024-07-10	$0.8933000	$0.8965000	$0.9230000	$0.8757000
2024-07-11	$0.8960000	$0.9075000	$0.9106000	$0.8756000
2024-07-12	$0.9075000	$0.9069000	$0.9099000	$0.9057000
2024-07-13	$0.8971000	$0.9436000	$0.9578000	$0.8897000
2024-07-14	$0.9540000	$0.9534000	$0.9797000	$0.9488000
2024-07-15	$0.9482000	$0.9521000	$1.01	$0.9514000
2024-07-16	$0.9414000	$0.9418000	$0.9646000	$0.9281000
2024-07-17	$0.9418000	$0.9451000	$0.9481000	$0.9412000
2024-07-31	$0.8359000	$0.8148000	$0.8349000	$0.7993000
2024-08-01	$0.8157000	$0.7896000	$0.8245000	$0.7845000
2024-08-02	$0.7823000	$0.7567000	$0.7666000	$0.7334000
2024-08-03	$0.7567000	$0.7640000	$0.7743000	$0.7457000
2024-08-04	$0.7640000	$0.7209000	$0.7343000	$0.6988000
2024-08-05	$0.7209000	$0.6911000	$0.7219000	$0.6435000
2024-08-06	$0.6911000	$0.7601000	$0.7904000	$0.7018000
2024-08-07	$0.7601000	$0.7514000	$0.8170000	$0.7437000
2024-08-08	$0.7514000	$0.8318000	$0.8479000	$0.7948000
2024-08-09	$0.8318000	$0.8132000	$0.8443000	$0.8010000
2024-08-10	$0.8132000	$0.7855000	$0.8142000	$0.7752000
2024-08-11	$0.7855000	$0.7640000	$0.7669000	$0.7423000
2024-08-12	$0.7640000	$0.7705000	$0.7794000	$0.7468000
2024-08-13	$0.7705000	$0.7831000	$0.8000000	$0.7716000
2024-08-14	$0.7831000	$0.7666000	$0.7742000	$0.7326000
2024-08-15	$0.7666000	$0.7419000	$0.7632000	$0.7332000
2024-08-16	$0.7419000	$0.7420000	$0.7430000	$0.7405000

Description

Ergo builds advanced cryptographic features and radically new DeFi functionality on the rock-solid foundations laid by a decade of blockchain theory and development. Ergo is the open protocol that implements modern scientific ideas in the blockchain area. Ergo operates an open contributor model where anyone is welcome to contribute.

Tehnoloogia

Sorry, detailed technology about Ergo is not currently available

Funktsioonid

Sorry, detailed features about Ergo is not currently available

Ergo News