Ergo to US Dollar (ERG/USD) - Historical data, historical prices

United States

closing in 4h 42m

0.3046 USD

0.0044

1.47%

Last update May 5, 3:15 PM UTC

Main market

Day range

0.3046

0.2818

0.308

Previous close

0.3002

Open

0.3

Access this cryptocurrrency data via API

Ergo to US Dollar

0.30

0.00

1.47%

Date	Open	High	Low	Close	% Change
May 05, 2026	0.3	0.308	0.2818	0.3046	1.53%
May 04, 2026	0.2993	0.306	0.2756	0.3002	0.30%
May 03, 2026	0.3024	0.3037	0.29	0.2992	-1.06%
May 02, 2026	0.3017	0.3051	0.296	0.3024	0.23%
May 01, 2026	0.2981	0.3061	0.2943	0.3018	1.24%
Apr 30, 2026	0.2953	0.2993	0.2927	0.2972	0.64%
Apr 29, 2026	0.3045	0.3065	0.295	0.2955	-2.96%
Apr 28, 2026	0.3057	0.3075	0.2993	0.3039	-0.59%
Apr 27, 2026	0.311	0.3166	0.3046	0.3067	-1.38%
Apr 26, 2026	0.3175	0.3185	0.3096	0.3109	-2.08%
Apr 25, 2026	0.3124	0.3184	0.3118	0.3173	1.57%
Apr 24, 2026	0.3161	0.3225	0.3109	0.3133	-0.89%
Apr 23, 2026	0.3186	0.3252	0.3127	0.3153	-1.04%
Apr 22, 2026	0.3142	0.3219	0.3133	0.3185	1.37%
Apr 21, 2026	0.3151	0.3194	0.3116	0.3143	-0.25%
Apr 20, 2026	0.3198	0.3249	0.3136	0.3167	-0.97%
Apr 19, 2026	0.3257	0.3286	0.3173	0.3196	-1.87%
Apr 18, 2026	0.3316	0.3342	0.3218	0.3255	-1.84%
Apr 17, 2026	0.3238	0.332	0.3208	0.331	2.22%
Apr 16, 2026	0.3177	0.3243	0.3153	0.3238	1.92%
Apr 15, 2026	0.3109	0.32	0.3061	0.3177	2.19%
Apr 14, 2026	0.3075	0.315	0.3044	0.311	1.14%
Apr 13, 2026	0.3035	0.312	0.2926	0.3081	1.52%
Apr 12, 2026	0.3137	0.3153	0.2994	0.3024	-3.60%
Apr 11, 2026	0.3082	0.3155	0.3033	0.3148	2.14%
Apr 10, 2026	0.3014	0.3088	0.2947	0.3074	1.99%
Apr 09, 2026	0.3054	0.3065	0.294	0.3014	-1.31%
Apr 08, 2026	0.305	0.307	0.3	0.3045	-0.16%
Apr 07, 2026	0.3003	0.3065	0.2959	0.3047	1.47%
Apr 06, 2026	0.2972	0.3051	0.2901	0.3011	1.31%
Apr 05, 2026	0.2973	0.2999	0.2882	0.2972	-0.03%

Access /time_series data via our API — starting from the Basic plan and above.