Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ERGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.00001341 | -0.00000033 | -2.40% | 0.00001374 | 0.00001397 | 0.00001333 | 323.00 |
| Jul 19 2024 | 0.00001374 | -0.00000062 | -4.32% | 0.00001436 | 0.00001471 | 0.00001358 | 2,472.00 |
| Jul 18 2024 | 0.00001436 | -0.00000028 | -1.91% | 0.00001464 | 0.00001479 | 0.00001431 | 626.00 |
| Jul 17 2024 | 0.00001464 | 0.00000016 | 1.10% | 0.00001448 | 0.00001523 | 0.00001425 | 272.00 |
| Jul 16 2024 | 0.00001448 | -0.00000022 | -1.50% | 0.00001470 | 0.00001508 | 0.00001437 | 131.00 |
| Jul 15 2024 | 0.00001470 | -0.00000088 | -5.65% | 0.00001554 | 0.00001554 | 0.00001470 | 3,150.00 |
| Jul 14 2024 | 0.00001558 | -0.00000032 | -2.01% | 0.00001586 | 0.00001620 | 0.00001556 | 711.00 |
| Jul 13 2024 | 0.00001590 | 0.00000021 | 1.34% | 0.00001569 | 0.00001642 | 0.00001509 | 2,915.00 |
| Jul 12 2024 | 0.00001569 | 0.00000000 | 0.00% | 0.00001569 | 0.00001589 | 0.00001552 | 41.00 |
| Jul 11 2024 | 0.00001569 | 0.00000013 | 0.84% | 0.00001556 | 0.00001590 | 0.00001524 | 473.00 |
| Jul 10 2024 | 0.00001556 | 0.00000004 | 0.26% | 0.00001552 | 0.00001600 | 0.00001509 | 1,160.00 |
| Jul 09 2024 | 0.00001552 | -0.00000030 | -1.90% | 0.00001576 | 0.00001603 | 0.00001526 | 2,230.00 |
| Jul 08 2024 | 0.00001582 | 0.00000007 | 0.44% | 0.00001575 | 0.00001637 | 0.00001524 | 1,709.00 |
| Jul 07 2024 | 0.00001575 | 0.00000034 | 2.21% | 0.00001541 | 0.00001647 | 0.00001524 | 3,487.00 |
| Jul 06 2024 | 0.00001541 | 0.00000074 | 5.04% | 0.00001450 | 0.00001585 | 0.00001450 | 2,199.00 |
| Jul 05 2024 | 0.00001467 | -0.00000073 | -4.74% | 0.00001525 | 0.00001603 | 0.00001400 | 5,634.00 |
| Jul 04 2024 | 0.00001540 | 0.00000048 | 3.22% | 0.00001492 | 0.00001556 | 0.00001492 | 965.00 |
| Jul 03 2024 | 0.00001492 | -0.00000066 | -4.24% | 0.00001558 | 0.00001590 | 0.00001492 | 1,131.00 |
| Jul 02 2024 | 0.00001558 | 0.00000040 | 2.64% | 0.00001518 | 0.00001597 | 0.00001460 | 1,094.00 |
| Jul 01 2024 | 0.00001518 | 0.00000073 | 5.05% | 0.00001700 | 0.00001712 | 0.00001410 | 1,325.00 |
| Jun 30 2024 | 0.00001445 | -0.00000047 | -3.15% | 0.00001492 | 0.00001492 | 0.00001416 | 474.00 |
| Jun 29 2024 | 0.00001492 | 0.00000016 | 1.08% | 0.00001503 | 0.00001675 | 0.00001472 | 7,673.00 |
| Jun 28 2024 | 0.00001476 | -0.00000024 | -1.60% | 0.00001500 | 0.00001518 | 0.00001336 | 10,294.00 |
| Jun 27 2024 | 0.00001500 | 0.00000043 | 2.95% | 0.00001457 | 0.00001500 | 0.00001446 | 702.00 |
| Jun 26 2024 | 0.00001457 | -0.00000062 | -4.08% | 0.00001496 | 0.00001525 | 0.00001452 | 3,487.00 |
| Jun 25 2024 | 0.00001519 | -0.00000013 | -0.85% | 0.00001532 | 0.00001613 | 0.00001449 | 4,665.00 |
| Jun 24 2024 | 0.00001532 | 0.00000014 | 0.92% | 0.00001518 | 0.00001625 | 0.00001450 | 8,553.00 |
| Jun 23 2024 | 0.00001518 | -0.00000007 | -0.46% | 0.00001525 | 0.00001539 | 0.00001489 | 433.00 |
| Jun 22 2024 | 0.00001525 | 0.00000024 | 1.60% | 0.00001501 | 0.00001574 | 0.00001468 | 1,384.00 |
| Jun 21 2024 | 0.00001501 | 0.00000031 | 2.11% | 0.00001470 | 0.00001539 | 0.00001469 | 713.00 |
| Jun 20 2024 | 0.00001470 | -0.00000045 | -2.97% | 0.00001515 | 0.00001525 | 0.00001453 | 1,021.00 |
| Jun 19 2024 | 0.00001515 | 0.00000038 | 2.57% | 0.00001477 | 0.00001522 | 0.00001453 | 1,956.00 |
| Jun 18 2024 | 0.00001477 | -0.00000011 | -0.74% | 0.00001488 | 0.00001527 | 0.00001450 | 5,685.00 |
| Jun 17 2024 | 0.00001488 | -0.00000050 | -3.25% | 0.00001538 | 0.00001563 | 0.00001486 | 4,789.00 |
| Jun 16 2024 | 0.00001538 | -0.00000031 | -1.98% | 0.00001569 | 0.00001592 | 0.00001538 | 2,281.00 |
| Jun 15 2024 | 0.00001569 | -0.00000017 | -1.07% | 0.00001586 | 0.00001636 | 0.00001552 | 519.00 |
| Jun 14 2024 | 0.00001586 | 0.00000076 | 5.03% | 0.00001510 | 0.00001586 | 0.00001505 | 534.00 |
| Jun 13 2024 | 0.00001510 | -0.00000011 | -0.72% | 0.00001521 | 0.00001549 | 0.00001496 | 425.00 |
| Jun 12 2024 | 0.00001521 | -0.00000044 | -2.81% | 0.00001565 | 0.00001569 | 0.00001485 | 1,720.00 |
| Jun 11 2024 | 0.00001565 | 0.00000021 | 1.36% | 0.00001544 | 0.00001668 | 0.00001509 | 4,334.00 |
| Jun 10 2024 | 0.00001544 | 0.00000008 | 0.52% | 0.00001555 | 0.00001591 | 0.00001534 | 2,756.00 |
| Jun 09 2024 | 0.00001536 | -0.00000014 | -0.90% | 0.00001550 | 0.00001749 | 0.00001536 | 9,246.00 |
| Jun 08 2024 | 0.00001550 | -0.00000036 | -2.27% | 0.00001586 | 0.00001598 | 0.00001446 | 5,320.00 |
| Jun 07 2024 | 0.00001586 | -0.00000068 | -4.11% | 0.00001654 | 0.00001663 | 0.00001583 | 1,603.00 |
| Jun 06 2024 | 0.00001654 | -0.00000099 | -5.65% | 0.00001753 | 0.00001753 | 0.00001603 | 3,213.00 |
| Jun 05 2024 | 0.00001753 | 0.00000044 | 2.57% | 0.00001700 | 0.00001753 | 0.00001677 | 2,124.00 |
| Jun 04 2024 | 0.00001709 | -0.00000046 | -2.62% | 0.00001755 | 0.00001783 | 0.00001664 | 2,819.00 |
| Jun 03 2024 | 0.00001755 | 0.00000084 | 5.03% | 0.00001671 | 0.00001897 | 0.00001637 | 1,571.00 |
| Jun 02 2024 | 0.00001671 | -0.00000085 | -4.84% | 0.00001756 | 0.00001774 | 0.00001671 | 799.00 |
| Jun 01 2024 | 0.00001756 | 0.00000021 | 1.21% | 0.00001735 | 0.00001789 | 0.00001700 | 189.00 |
| May 31 2024 | 0.00001735 | 0.00000035 | 2.06% | 0.00001700 | 0.00001739 | 0.00001677 | 848.00 |
| May 30 2024 | 0.00001700 | -0.00000031 | -1.79% | 0.00001731 | 0.00001766 | 0.00001667 | 2,499.00 |
| May 29 2024 | 0.00001731 | -0.00000018 | -1.03% | 0.00001749 | 0.00001774 | 0.00001725 | 770.00 |
| May 28 2024 | 0.00001749 | -0.00000015 | -0.85% | 0.00001764 | 0.00001818 | 0.00001749 | 320.00 |
| May 27 2024 | 0.00001764 | -0.00000032 | -1.78% | 0.00001775 | 0.00001802 | 0.00001764 | 2,848.00 |
| May 26 2024 | 0.00001796 | 0.00000039 | 2.22% | 0.00001736 | 0.00001802 | 0.00001736 | 271.00 |
| May 25 2024 | 0.00001757 | 0.00000026 | 1.50% | 0.00001731 | 0.00001804 | 0.00001731 | 342.00 |
| May 24 2024 | 0.00001731 | -0.00000100 | -5.42% | 0.00001845 | 0.00001869 | 0.00001731 | 956.00 |
| May 23 2024 | 0.00001845 | 0.00000053 | 2.96% | 0.00001792 | 0.00001911 | 0.00001755 | 758.00 |
| May 22 2024 | 0.00001792 | -0.00000042 | -2.29% | 0.00001827 | 0.00001837 | 0.00001776 | 1,808.00 |
| May 21 2024 | 0.00001834 | 0.00000007 | 0.38% | 0.00001827 | 0.00001886 | 0.00001803 | 2,516.00 |
| May 20 2024 | 0.00001827 | -0.00000081 | -4.25% | 0.00001903 | 0.00001908 | 0.00001819 | 3,025.00 |
| May 19 2024 | 0.00001908 | -0.00000009 | -0.47% | 0.00001917 | 0.00001935 | 0.00001866 | 186.00 |
| May 18 2024 | 0.00001917 | -0.00000054 | -2.74% | 0.00001971 | 0.00002010 | 0.00001917 | 752.00 |
| May 17 2024 | 0.00001971 | 0.00000062 | 3.25% | 0.00001909 | 0.00002044 | 0.00001902 | 669.00 |
| May 16 2024 | 0.00001909 | -0.00000015 | -0.78% | 0.00001924 | 0.00001960 | 0.00001892 | 658.00 |
| May 15 2024 | 0.00001924 | -0.00000100 | -4.89% | 0.00002043 | 0.00002051 | 0.00001924 | 847.00 |
| May 14 2024 | 0.00002043 | 0.00000036 | 1.79% | 0.00002007 | 0.00002053 | 0.00001980 | 662.00 |
| May 13 2024 | 0.00002007 | -0.00000055 | -2.67% | 0.00002408 | 0.00002424 | 0.00001976 | 5,658.00 |
| May 12 2024 | 0.00002062 | -0.00000041 | -1.95% | 0.00002103 | 0.00002123 | 0.00002052 | 577.00 |
| May 11 2024 | 0.00002103 | 0.00000013 | 0.62% | 0.00002090 | 0.00002106 | 0.00002037 | 1,023.00 |
| May 10 2024 | 0.00002090 | 0.00000012 | 0.58% | 0.00002078 | 0.00002187 | 0.00002046 | 1,860.00 |
| May 09 2024 | 0.00002078 | 0.00000200 | 10.55% | 0.00001895 | 0.00002235 | 0.00001887 | 3,078.00 |
| May 08 2024 | 0.00001895 | -0.00000063 | -3.22% | 0.00001958 | 0.00002026 | 0.00001784 | 6,007.00 |
| May 07 2024 | 0.00001958 | -0.00000092 | -4.49% | 0.00002050 | 0.00002086 | 0.00001958 | 1,440.00 |
| May 06 2024 | 0.00002050 | 0.00000006 | 0.29% | 0.00002028 | 0.00002116 | 0.00002001 | 3,383.00 |
| May 05 2024 | 0.00002044 | -0.00000067 | -3.17% | 0.00002111 | 0.00002153 | 0.00002028 | 200.00 |
| May 04 2024 | 0.00002111 | -0.00000034 | -1.59% | 0.00002145 | 0.00002189 | 0.00002092 | 437.00 |
| May 03 2024 | 0.00002145 | -0.00000004 | -0.19% | 0.00002149 | 0.00002210 | 0.00002092 | 3,430.00 |
| May 02 2024 | 0.00002149 | -0.00000065 | -2.94% | 0.00002234 | 0.00002262 | 0.00002125 | 2,675.00 |
| May 01 2024 | 0.00002214 | 0.00000200 | 9.74% | 0.00002054 | 0.00002220 | 0.00002054 | 1,195.00 |
| Apr 30 2024 | 0.00002054 | -0.00000004 | -0.19% | 0.00002058 | 0.00002166 | 0.00002052 | 2,212.00 |
| Apr 29 2024 | 0.00002058 | -0.00000200 | -8.75% | 0.00002408 | 0.00002424 | 0.00002058 | 5,155.00 |
| Apr 28 2024 | 0.00002286 | 0.00000200 | 9.43% | 0.00002122 | 0.00002404 | 0.00002093 | 1,390.00 |
| Apr 27 2024 | 0.00002122 | -0.00000049 | -2.26% | 0.00002171 | 0.00002243 | 0.00002001 | 8,485.00 |
| Apr 26 2024 | 0.00002171 | -0.00000023 | -1.05% | 0.00002194 | 0.00002243 | 0.00002145 | 1,167.00 |
| Apr 25 2024 | 0.00002194 | -0.00000072 | -3.18% | 0.00002266 | 0.00002296 | 0.00002161 | 3,056.00 |
| Apr 24 2024 | 0.00002266 | -0.00000069 | -2.96% | 0.00002335 | 0.00002367 | 0.00002264 | 2,338.00 |
| Apr 23 2024 | 0.00002335 | 0.00000034 | 1.48% | 0.00002318 | 0.00002422 | 0.00002300 | 7,180.00 |
| Apr 22 2024 | 0.00002301 | -0.00000058 | -2.46% | 0.00002408 | 0.00002424 | 0.00002227 | 10,659.00 |
| Apr 21 2024 | 0.00002359 | -0.00000042 | -1.75% | 0.00002401 | 0.00002477 | 0.00002359 | 525.00 |
| Apr 20 2024 | 0.00002401 | -0.00000051 | -2.08% | 0.00002452 | 0.00002476 | 0.00002371 | 2,557.00 |
