ChainRegistry
08:25:16Z · 12/12 VENUES · SNAPSHOT c6e196b2 BTC$83,539.05+0.59% ETH$2,551.54+2.04% USDT$0.9992-0.01% BNB$750.91+0.47% XRP$1.41+0.82% SOL$111.66+2.17% TRX$0.3315+0.36% BEAM$0.5983+3.77% STETH$2,542.08+1.20% ZEC$1,307.55+6.58% HYPE$87.46+3.03% DOGE$0.08729+2.29% LINK$13.36+3.48% WBTC$84,082.53+0.01% USDS$0.9999-0.02% XMR$537.42+0.89% WBT$82.57+0.80% ADA$0.2508+1.14% WEETH$2,840.38+2.91% LEO$8.90-0.04% NEAR$5.77+10.57% AUTO$95.19-8.82% RAIN$0.01033+0.40% XLM$0.2011+3.02%

Fig. 01 · Daily closes

Ergo price history

2,193 daily closes since October 11, 2020, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Aug 4, 2022 $2.08 -1.28% — $130.3K
Aug 3, 2022 $2.10 -0.65% — $103.1K
Aug 2, 2022 $2.12 -1.01% — $182.5K
Aug 1, 2022 $2.14 +0.87% — $274.0K
Jul 31, 2022 $2.12 -1.52% — $136.1K
Jul 30, 2022 $2.15 +3.85% — $280.3K
Jul 29, 2022 $2.07 +0.92% — $312.2K
Jul 28, 2022 $2.05 +1.86% — $303.9K
Jul 27, 2022 $2.02 +8.41% — $168.5K
Jul 26, 2022 $1.86 -7.82% — $189.9K
Jul 25, 2022 $2.02 -4.71% — $385.1K
Jul 24, 2022 $2.12 +10.69% — $294.7K
Jul 23, 2022 $1.91 +1.49% — $85.93K
Jul 22, 2022 $1.88 -2.71% — $132.2K
Jul 21, 2022 $1.94 +3.52% — $88.06K
Jul 20, 2022 $1.87 -1.47% — $308.6K
Jul 19, 2022 $1.90 +2.97% — $219.6K
Jul 18, 2022 $1.84 +4.67% — $219.1K
Jul 17, 2022 $1.76 -3.35% — $66.76K
Jul 16, 2022 $1.82 +4.83% — $92.76K
Jul 15, 2022 $1.74 +1.95% — $159.1K
Jul 14, 2022 $1.71 +2.56% — $122.3K
Jul 13, 2022 $1.66 +0.09% — $124.3K
Jul 12, 2022 $1.66 -4.34% — $121.6K
Jul 11, 2022 $1.74 -4.06% — $72.59K
Jul 10, 2022 $1.81 -2.38% — $73.02K
Jul 9, 2022 $1.86 -1.24% — $95.77K
Jul 8, 2022 $1.88 -0.12% — $150.3K
Jul 7, 2022 $1.88 -2.64% — $258.0K
Jul 6, 2022 $1.93 +0.42% — $92.28K
Jul 5, 2022 $1.92 -2.79% — $134.0K
Jul 4, 2022 $1.98 +2.48% — $71.06K
Jul 3, 2022 $1.93 -3.83% — $128.1K
Jul 2, 2022 $2.01 +1.65% — $219.2K
Jul 1, 2022 $1.98 +6.12% — $470.3K
Jun 30, 2022 $1.86 -1.31% — $213.2K
Jun 29, 2022 $1.89 -1.88% — $151.4K
Jun 28, 2022 $1.92 -2.39% — $123.4K
Jun 27, 2022 $1.97 -2.89% — $203.9K
Jun 26, 2022 $2.03 -2.50% — $202.3K
Jun 25, 2022 $2.08 +1.52% — $325.3K
Jun 24, 2022 $2.05 +4.00% — $217.7K
Jun 23, 2022 $1.97 +2.24% — $224.9K
Jun 22, 2022 $1.93 -0.38% — $171.2K
Jun 21, 2022 $1.93 -1.14% — $257.9K
Jun 20, 2022 $1.96 -1.46% — $346.9K
Jun 19, 2022 $1.99 +3.94% — $412.8K
Jun 18, 2022 $1.91 -4.49% — $299.6K
Jun 17, 2022 $2.00 +3.91% — $251.0K
Jun 16, 2022 $1.93 -7.89% — $300.2K
Jun 15, 2022 $2.09 +6.78% — $1.17M
Jun 14, 2022 $1.96 +6.16% — $1.77M
Jun 13, 2022 $1.84 -10.06% — $2.14M
Jun 12, 2022 $2.05 -5.46% — $820.2K
Jun 11, 2022 $2.17 -6.74% — $519.7K
Jun 10, 2022 $2.33 -4.41% — $592.7K
Jun 9, 2022 $2.43 -3.67% — $1.15M
Jun 8, 2022 $2.52 +0.40% — $1.06M
Jun 7, 2022 $2.51 +2.89% — $674.6K
Jun 6, 2022 $2.44 +3.50% — $2.52M
Jun 5, 2022 $2.36 -1.03% — $289.7K
Jun 4, 2022 $2.39 -0.59% — $359.7K
Jun 3, 2022 $2.40 -3.03% — $570.8K
Jun 2, 2022 $2.48 +4.25% — $527.0K
Jun 1, 2022 $2.37 -11.85% — $1.05M
May 31, 2022 $2.69 +8.40% — $2.46M
May 30, 2022 $2.48 +9.47% — $1.05M
May 29, 2022 $2.27 +11.11% — $175.5K
May 28, 2022 $2.04 -1.61% — $65.31K
May 27, 2022 $2.08 -1.63% — $93.95K
May 26, 2022 $2.11 -6.61% — $130.2K
May 25, 2022 $2.26 -1.99% — $57.93K
May 24, 2022 $2.31 -1.53% — $89.99K
May 23, 2022 $2.34 -2.91% — $101.2K
May 22, 2022 $2.41 +5.72% — $110.3K
May 21, 2022 $2.28 +0.56% — $52.48K
May 20, 2022 $2.27 -1.30% — $93.99K
May 19, 2022 $2.30 +1.49% — $90.44K
May 18, 2022 $2.26 -6.41% — $140.7K
May 17, 2022 $2.42 -2.65% — $120.9K
May 16, 2022 $2.49 -2.91% — $171.8K
May 15, 2022 $2.56 +9.40% — $119.8K
May 14, 2022 $2.34 -0.51% — $166.3K
May 13, 2022 $2.35 +10.96% — $236.2K
May 12, 2022 $2.12 -5.88% — $481.5K
May 11, 2022 $2.25 -17.61% — $416.7K
May 10, 2022 $2.73 +5.15% — $1.49M
May 9, 2022 $2.60 -16.41% — $3.87M
May 8, 2022 $3.11 -2.86% — $277.4K
May 7, 2022 $3.20 -0.33% — $148.8K