Ergo (ERG) Historical Data

Ergo Historical Price Information

Get a full overview of the Ergo price history with our historical price data page. Access the entire Ergo value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Ergo price, as well as historical ERG trading volume and market capitalization.

Track Ergo’s history in its entirety, ranging from the Ergo starting price to the most recent ERG price data. Our ERG price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Aug 17, 2026 - Sep 16, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 15, 2026Sep 16, 2026 $ 0.2693 $ 0.2713 $ 0.2417 $ 0.2422 $ 188,049 $ 21.03M
Sep 14, 2026Sep 15, 2026 $ 0.2585 $ 0.2880 $ 0.2576 $ 0.2688 $ 171,467 $ 22.18M
Sep 13, 2026Sep 14, 2026 $ 0.2594 $ 0.2656 $ 0.2497 $ 0.2590 $ 121,684 $ 21.58M
Sep 12, 2026Sep 13, 2026 $ 0.2532 $ 0.2603 $ 0.2486 $ 0.2588 $ 115,533 $ 21.07M
Sep 11, 2026Sep 12, 2026 $ 0.2574 $ 0.2597 $ 0.2427 $ 0.2539 $ 160,591 $ 20.97M
Sep 10, 2026Sep 11, 2026 $ 0.2478 $ 0.2635 $ 0.2363 $ 0.2574 $ 127,852 $ 20.43M
Sep 09, 2026Sep 10, 2026 $ 0.2521 $ 0.2535 $ 0.2363 $ 0.2493 $ 129,800 $ 20.43M
Sep 08, 2026Sep 09, 2026 $ 0.2218 $ 0.2525 $ 0.2218 $ 0.2516 $ 508,690 $ 20.25M
Sep 07, 2026Sep 08, 2026 $ 0.2644 $ 0.2659 $ 0.2065 $ 0.2213 $ 140,359 $ 21.55M
Sep 06, 2026Sep 07, 2026 $ 0.2595 $ 0.2655 $ 0.2570 $ 0.2644 $ 121,205 $ 21.85M
Sep 05, 2026Sep 06, 2026 $ 0.2540 $ 0.2626 $ 0.2524 $ 0.2595 $ 127,578 $ 21.56M
Sep 04, 2026Sep 05, 2026 $ 0.2635 $ 0.2659 $ 0.2553 $ 0.2553 $ 129,887 $ 21.76M
Sep 03, 2026Sep 04, 2026 $ 0.2603 $ 0.2685 $ 0.2603 $ 0.2635 $ 138,502 $ 22.04M
Sep 02, 2026Sep 03, 2026 $ 0.2522 $ 0.2650 $ 0.2510 $ 0.2603 $ 177,736 $ 21.45M
Sep 01, 2026Sep 02, 2026 $ 0.2583 $ 0.2625 $ 0.2502 $ 0.2522 $ 147,304 $ 21.34M
Aug 31, 2026Sep 01, 2026 $ 0.2472 $ 0.2831 $ 0.2442 $ 0.2584 $ 242,223 $ 21.47M
Aug 30, 2026Aug 31, 2026 $ 0.2506 $ 0.2556 $ 0.2483 $ 0.2483 $ 103,556 $ 21.04M
Aug 29, 2026Aug 30, 2026 $ 0.2565 $ 0.2578 $ 0.2500 $ 0.2500 $ 137,184 $ 21.28M
Aug 28, 2026Aug 29, 2026 $ 0.2591 $ 0.2598 $ 0.2543 $ 0.2565 $ 170,208 $ 21.47M
Aug 27, 2026Aug 28, 2026 $ 0.2629 $ 0.2629 $ 0.2568 $ 0.2591 $ 123,516 $ 21.61M
Aug 26, 2026Aug 27, 2026 $ 0.2610 $ 0.2640 $ 0.2570 $ 0.2626 $ 167,743 $ 21.71M
Aug 25, 2026Aug 26, 2026 $ 0.2668 $ 0.2703 $ 0.2518 $ 0.2610 $ 174,911 $ 21.77M
Aug 24, 2026Aug 25, 2026 $ 0.2667 $ 0.2682 $ 0.2560 $ 0.2668 $ 159,940 $ 21.89M
Aug 23, 2026Aug 24, 2026 $ 0.2699 $ 0.2824 $ 0.2562 $ 0.2667 $ 387,411 $ 22.52M
Aug 22, 2026Aug 23, 2026 $ 0.2673 $ 0.2792 $ 0.2512 $ 0.2698 $ 362,624 $ 22.04M
Aug 21, 2026Aug 22, 2026 $ 0.2433 $ 0.2837 $ 0.2417 $ 0.2672 $ 592,927 $ 21.60M
Aug 20, 2026Aug 21, 2026 $ 0.2163 $ 0.2870 $ 0.2113 $ 0.2433 $ 608,802 $ 20.16M
Aug 19, 2026Aug 20, 2026 $ 0.2023 $ 0.2194 $ 0.2011 $ 0.2159 $ 106,562 $ 17.20M
Aug 18, 2026Aug 19, 2026 $ 0.2028 $ 0.2042 $ 0.2000 $ 0.2023 $ 95,622 $ 16.86M
Aug 17, 2026Aug 18, 2026 $ 0.2051 $ 0.2051 $ 0.2001 $ 0.2028 $ 100,149 $ 16.90M

ERG
Ergo
$ 0.2456
1.23%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.59T (0.65%)
Top
Gainers (41%)
Losers (59%)