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: Oct 16, 2026 - Nov 15, 2026
Range: 30 days
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
Nov 14, 2026Nov 15, 2026 $ 0.1881 $ 0.2023 $ 0.1794 $ 0.1799 $ 131,647 $ 15.74M
Nov 13, 2026Nov 14, 2026 $ 0.1817 $ 0.1921 $ 0.1754 $ 0.1881 $ 137,375 $ 15.18M
Nov 12, 2026Nov 13, 2026 $ 0.1679 $ 0.1869 $ 0.1661 $ 0.1817 $ 259,412 $ 14.44M
Nov 11, 2026Nov 12, 2026 $ 0.1988 $ 0.1990 $ 0.1515 $ 0.1679 $ 251,486 $ 14.69M
Nov 10, 2026Nov 11, 2026 $ 0.1935 $ 0.2081 $ 0.1891 $ 0.1992 $ 131,918 $ 16.20M
Nov 09, 2026Nov 10, 2026 $ 0.2146 $ 0.2166 $ 0.1905 $ 0.1933 $ 215,720 $ 16.69M
Nov 08, 2026Nov 09, 2026 $ 0.2055 $ 0.2282 $ 0.1928 $ 0.2160 $ 156,367 $ 16.90M
Nov 07, 2026Nov 08, 2026 $ 0.2007 $ 0.2111 $ 0.1963 $ 0.2055 $ 512,378 $ 16.91M
Nov 06, 2026Nov 07, 2026 $ 0.2626 $ 0.2713 $ 0.1755 $ 0.1994 $ 489,808 $ 17.70M
Nov 05, 2026Nov 06, 2026 $ 0.2624 $ 0.2683 $ 0.2453 $ 0.2621 $ 185,023 $ 21.65M
Nov 04, 2026Nov 05, 2026 $ 0.2848 $ 0.2904 $ 0.2478 $ 0.2624 $ 124,996 $ 22.95M
Nov 03, 2026Nov 04, 2026 $ 0.2827 $ 0.2868 $ 0.2755 $ 0.2801 $ 96,934 $ 23.39M
Nov 02, 2026Nov 03, 2026 $ 0.2903 $ 0.2904 $ 0.2727 $ 0.2828 $ 85,249 $ 23.48M
Nov 01, 2026Nov 02, 2026 $ 0.2882 $ 0.2922 $ 0.2873 $ 0.2903 $ 97,106 $ 24.20M
Oct 31, 2026Nov 01, 2026 $ 0.2805 $ 0.2959 $ 0.2728 $ 0.2882 $ 101,116 $ 23.63M
Oct 30, 2026Oct 31, 2026 $ 0.2898 $ 0.2906 $ 0.2755 $ 0.2805 $ 102,116 $ 23.36M
Oct 29, 2026Oct 30, 2026 $ 0.3004 $ 0.3063 $ 0.2880 $ 0.2898 $ 129,167 $ 24.79M
Oct 28, 2026Oct 29, 2026 $ 0.3069 $ 0.3115 $ 0.2852 $ 0.3004 $ 125,236 $ 24.77M
Oct 27, 2026Oct 28, 2026 $ 0.2807 $ 0.3072 $ 0.2790 $ 0.3045 $ 101,306 $ 23.97M
Oct 26, 2026Oct 27, 2026 $ 0.2869 $ 0.2891 $ 0.2732 $ 0.2807 $ 78,688 $ 23.52M
Oct 25, 2026Oct 26, 2026 $ 0.2911 $ 0.2933 $ 0.2848 $ 0.2858 $ 77,994 $ 24.20M
Oct 24, 2026Oct 25, 2026 $ 0.3058 $ 0.3084 $ 0.2858 $ 0.2913 $ 111,175 $ 24.62M
Oct 23, 2026Oct 24, 2026 $ 0.3005 $ 0.3478 $ 0.2886 $ 0.3066 $ 151,539 $ 25.66M
Oct 22, 2026Oct 23, 2026 $ 0.3104 $ 0.3132 $ 0.2906 $ 0.3005 $ 102,313 $ 25.10M
Oct 21, 2026Oct 22, 2026 $ 0.3475 $ 0.3489 $ 0.3046 $ 0.3096 $ 131,682 $ 26.75M
Oct 20, 2026Oct 21, 2026 $ 0.3214 $ 0.3460 $ 0.2946 $ 0.3460 $ 85,433 $ 26.22M
Oct 19, 2026Oct 20, 2026 $ 0.3159 $ 0.3293 $ 0.3159 $ 0.3225 $ 83,925 $ 26.94M
Oct 18, 2026Oct 19, 2026 $ 0.3240 $ 0.3285 $ 0.3116 $ 0.3157 $ 92,499 $ 26.79M
Oct 17, 2026Oct 18, 2026 $ 0.3087 $ 0.3248 $ 0.3086 $ 0.3243 $ 82,509 $ 26.20M
Oct 16, 2026Oct 17, 2026 $ 0.3245 $ 0.3273 $ 0.3063 $ 0.3087 $ 111,692 $ 26.26M

ERG
Ergo
$ 0.1799
-5.80% Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.19T (-2.81%)
Top
Gainers (54%)
Losers (46%)