Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ERGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.00002070 | 0.00000000 | 0.00% | 0.00002070 | 0.00002070 | 0.00002070 | 0.00 |
| May 22 2024 | 0.00002070 | 0.00000000 | 0.00% | 0.00002070 | 0.00002070 | 0.00002070 | 0.00 |
| May 21 2024 | 0.00002070 | 0.00000000 | 0.00% | 0.00002070 | 0.00002070 | 0.00002070 | 0.00 |
| May 20 2024 | 0.00002070 | 0.00000000 | 0.00% | 0.00002070 | 0.00002070 | 0.00002070 | 0.00 |
| May 19 2024 | 0.00002070 | 0.00000000 | 0.00% | 0.00002070 | 0.00002070 | 0.00002070 | 0.00 |
| May 18 2024 | 0.00002070 | 0.00000000 | 0.00% | 0.00002070 | 0.00002070 | 0.00002070 | 0.00 |
| May 17 2024 | 0.00002070 | 0.00000071 | 3.55% | 0.00001999 | 0.00002078 | 0.00001999 | 20.00 |
| May 16 2024 | 0.00001999 | 0.00000000 | 0.00% | 0.00001999 | 0.00001999 | 0.00001999 | 0.00 |
| May 15 2024 | 0.00001999 | -0.00000070 | -3.38% | 0.00002036 | 0.00002036 | 0.00001999 | 10.00 |
| May 14 2024 | 0.00002069 | 0.00000000 | 0.00% | 0.00002069 | 0.00002069 | 0.00002069 | 0.00 |
| May 13 2024 | 0.00002069 | -0.00000009 | -0.43% | 0.00002078 | 0.00002078 | 0.00002069 | 2.00 |
| May 12 2024 | 0.00002078 | 0.00000008 | 0.39% | 0.00002078 | 0.00002078 | 0.00002078 | 0.00 |
| May 11 2024 | 0.00002070 | 0.00000000 | 0.00% | 0.00002070 | 0.00002070 | 0.00002070 | 0.00 |
| May 10 2024 | 0.00002070 | -0.00000001 | -0.05% | 0.00002071 | 0.00002079 | 0.00002070 | 15.00 |
| May 09 2024 | 0.00002071 | -0.00000046 | -2.17% | 0.00002108 | 0.00002108 | 0.00002071 | 5.00 |
| May 08 2024 | 0.00002117 | 0.00000000 | 0.00% | 0.00002117 | 0.00002117 | 0.00002117 | 0.00 |
| May 07 2024 | 0.00002117 | -0.00000001 | -0.05% | 0.00002109 | 0.00002117 | 0.00002109 | 0.00 |
| May 06 2024 | 0.00002118 | 0.00000008 | 0.38% | 0.00002072 | 0.00002118 | 0.00002072 | 9.00 |
| May 05 2024 | 0.00002110 | -0.00000038 | -1.77% | 0.00002110 | 0.00002110 | 0.00002110 | 5.00 |
| May 04 2024 | 0.00002148 | -0.00000009 | -0.42% | 0.00002148 | 0.00002148 | 0.00002148 | 0.00 |
| May 03 2024 | 0.00002157 | 0.00000008 | 0.37% | 0.00002111 | 0.00002157 | 0.00002072 | 21.00 |
| May 02 2024 | 0.00002149 | 0.00000000 | 0.00% | 0.00002149 | 0.00002149 | 0.00002149 | 0.00 |
| May 01 2024 | 0.00002149 | -0.00000100 | -4.42% | 0.00002260 | 0.00002341 | 0.00002149 | 31.00 |
| Apr 30 2024 | 0.00002260 | -0.00000035 | -1.53% | 0.00002304 | 0.00002341 | 0.00002260 | 10.00 |
| Apr 29 2024 | 0.00002295 | 0.00000025 | 1.10% | 0.00002270 | 0.00002305 | 0.00002270 | 5.00 |
| Apr 28 2024 | 0.00002270 | 0.00000200 | 9.60% | 0.00002083 | 0.00002270 | 0.00002000 | 66.00 |
| Apr 27 2024 | 0.00002083 | -0.00000200 | -8.58% | 0.00002297 | 0.00002306 | 0.00002038 | 55.00 |
| Apr 26 2024 | 0.00002331 | -0.00000035 | -1.48% | 0.00002332 | 0.00002332 | 0.00002331 | 5.00 |
| Apr 25 2024 | 0.00002366 | -0.00000010 | -0.42% | 0.00002376 | 0.00002413 | 0.00002366 | 10.00 |
| Apr 24 2024 | 0.00002376 | 0.00000070 | 3.04% | 0.00002306 | 0.00002376 | 0.00002306 | 5.00 |
| Apr 23 2024 | 0.00002306 | 0.00000009 | 0.39% | 0.00002306 | 0.00002306 | 0.00002306 | 0.00 |
| Apr 22 2024 | 0.00002297 | -0.00000070 | -2.96% | 0.00002333 | 0.00002333 | 0.00002297 | 5.00 |
| Apr 21 2024 | 0.00002367 | -0.00000037 | -1.54% | 0.00002369 | 0.00002369 | 0.00002367 | 5.00 |
| Apr 20 2024 | 0.00002404 | -0.00000001 | -0.04% | 0.00002405 | 0.00002414 | 0.00002404 | 2.00 |
| Apr 19 2024 | 0.00002405 | 0.00000062 | 2.65% | 0.00002378 | 0.00002492 | 0.00002368 | 53.00 |
| Apr 18 2024 | 0.00002343 | -0.00000028 | -1.18% | 0.00002371 | 0.00002380 | 0.00002297 | 30.00 |
| Apr 17 2024 | 0.00002371 | 0.00000064 | 2.77% | 0.00002297 | 0.00002381 | 0.00002297 | 13.00 |
| Apr 16 2024 | 0.00002307 | 0.00000000 | 0.00% | 0.00002307 | 0.00002308 | 0.00002298 | 3.00 |
| Apr 15 2024 | 0.00002307 | 0.00000045 | 1.99% | 0.00002224 | 0.00002307 | 0.00002224 | 18.00 |
| Apr 14 2024 | 0.00002262 | -0.00000100 | -4.22% | 0.00002335 | 0.00002335 | 0.00002262 | 15.00 |
| Apr 13 2024 | 0.00002372 | -0.00000085 | -3.46% | 0.00002447 | 0.00002576 | 0.00002299 | 266.00 |
| Apr 12 2024 | 0.00002457 | -0.00000100 | -3.89% | 0.00002568 | 0.00002568 | 0.00002336 | 159.00 |
| Apr 11 2024 | 0.00002568 | -0.00000011 | -0.43% | 0.00002569 | 0.00002569 | 0.00002568 | 3.00 |
| Apr 10 2024 | 0.00002579 | -0.00000024 | -0.92% | 0.00002617 | 0.00002617 | 0.00002579 | 33.00 |
| Apr 09 2024 | 0.00002603 | 0.00000035 | 1.36% | 0.00002577 | 0.00002624 | 0.00002577 | 37.00 |
| Apr 08 2024 | 0.00002568 | -0.00000091 | -3.42% | 0.00002615 | 0.00002615 | 0.00002484 | 241.00 |
| Apr 07 2024 | 0.00002659 | -0.00000033 | -1.23% | 0.00002671 | 0.00002671 | 0.00002659 | 6.00 |
| Apr 06 2024 | 0.00002692 | -0.00000053 | -1.93% | 0.00002702 | 0.00002702 | 0.00002692 | 10.00 |
| Apr 05 2024 | 0.00002745 | -0.00000002 | -0.07% | 0.00002757 | 0.00002759 | 0.00002745 | 1.00 |
| Apr 04 2024 | 0.00002747 | -0.00000090 | -3.17% | 0.00002794 | 0.00002794 | 0.00002747 | 9.00 |
| Apr 03 2024 | 0.00002837 | 0.00000000 | 0.00% | 0.00002837 | 0.00002837 | 0.00002837 | 0.00 |
| Apr 02 2024 | 0.00002837 | 0.00000044 | 1.58% | 0.00002805 | 0.00002837 | 0.00002804 | 172.00 |
| Apr 01 2024 | 0.00002793 | -0.00000001 | -0.04% | 0.00002805 | 0.00002805 | 0.00002793 | 2.00 |
| Mar 31 2024 | 0.00002794 | 0.00000000 | 0.00% | 0.00002794 | 0.00002794 | 0.00002794 | 0.00 |
| Mar 30 2024 | 0.00002794 | -0.00000012 | -0.43% | 0.00002806 | 0.00002806 | 0.00002794 | 7.00 |
| Mar 29 2024 | 0.00002806 | 0.00000100 | 3.71% | 0.00002693 | 0.00002898 | 0.00002671 | 1,834.00 |
| Mar 28 2024 | 0.00002693 | -0.00000068 | -2.46% | 0.00002749 | 0.00002749 | 0.00002693 | 10.00 |
| Mar 27 2024 | 0.00002761 | 0.00000011 | 0.40% | 0.00002705 | 0.00002761 | 0.00002660 | 100.00 |
| Mar 26 2024 | 0.00002750 | 0.00000045 | 1.66% | 0.00002705 | 0.00002838 | 0.00002705 | 53.00 |
| Mar 25 2024 | 0.00002705 | -0.00000100 | -3.52% | 0.00002841 | 0.00002841 | 0.00002705 | 79.00 |
| Mar 24 2024 | 0.00002841 | -0.00000200 | -6.59% | 0.00002887 | 0.00002887 | 0.00002829 | 84.00 |
| Mar 23 2024 | 0.00003033 | 0.00000000 | 0.00% | 0.00003033 | 0.00003033 | 0.00003033 | 0.00 |
| Mar 22 2024 | 0.00003033 | 0.00000091 | 3.09% | 0.00002943 | 0.00003033 | 0.00002943 | 20.00 |
| Mar 21 2024 | 0.00002942 | 0.00000089 | 3.12% | 0.00002853 | 0.00002942 | 0.00002852 | 26.00 |
| Mar 20 2024 | 0.00002853 | -0.00000091 | -3.09% | 0.00003033 | 0.00003033 | 0.00002842 | 61.00 |
| Mar 19 2024 | 0.00002944 | 0.00000011 | 0.38% | 0.00002944 | 0.00003033 | 0.00002933 | 111.00 |
| Mar 18 2024 | 0.00002933 | -0.00000200 | -6.38% | 0.00003158 | 0.00003158 | 0.00002900 | 318.00 |
| Mar 17 2024 | 0.00003134 | -0.00000065 | -2.03% | 0.00003187 | 0.00003187 | 0.00003134 | 81.00 |
| Mar 16 2024 | 0.00003199 | 0.00000000 | 0.00% | 0.00003199 | 0.00003199 | 0.00003199 | 0.00 |
| Mar 15 2024 | 0.00003199 | 0.00000200 | 6.62% | 0.00003193 | 0.00003371 | 0.00003084 | 332.00 |
| Mar 14 2024 | 0.00003022 | 0.00000000 | 0.00% | 0.00003022 | 0.00003022 | 0.00003022 | 0.00 |
| Mar 13 2024 | 0.00003022 | -0.00000001 | -0.03% | 0.00003023 | 0.00003036 | 0.00003022 | 24.00 |
| Mar 12 2024 | 0.00003023 | -0.00000025 | -0.82% | 0.00003059 | 0.00003060 | 0.00003023 | 67.00 |
| Mar 11 2024 | 0.00003048 | -0.00000048 | -1.55% | 0.00003096 | 0.00003097 | 0.00003048 | 85.00 |
| Mar 10 2024 | 0.00003096 | 0.00000035 | 1.14% | 0.00003060 | 0.00003096 | 0.00003060 | 0.00 |
| Mar 09 2024 | 0.00003061 | -0.00000039 | -1.26% | 0.00003100 | 0.00003100 | 0.00003061 | 28.00 |
| Mar 08 2024 | 0.00003100 | -0.00000016 | -0.51% | 0.00003116 | 0.00003128 | 0.00003100 | 10.00 |
| Mar 07 2024 | 0.00003116 | -0.00000077 | -2.41% | 0.00003205 | 0.00003207 | 0.00003116 | 36.00 |
| Mar 06 2024 | 0.00003193 | -0.00000100 | -3.00% | 0.00003343 | 0.00003345 | 0.00003193 | 110.00 |
| Mar 05 2024 | 0.00003330 | -0.00000400 | -10.79% | 0.00003706 | 0.00003706 | 0.00003238 | 664.00 |
| Mar 04 2024 | 0.00003708 | -0.00000100 | -2.62% | 0.00003822 | 0.00003822 | 0.00003708 | 299.00 |
| Mar 03 2024 | 0.00003822 | -0.00000032 | -0.83% | 0.00003838 | 0.00003853 | 0.00003822 | 44.00 |
| Mar 02 2024 | 0.00003854 | 0.00000200 | 5.51% | 0.00003644 | 0.00003856 | 0.00003644 | 190.00 |
| Mar 01 2024 | 0.00003630 | 0.00000100 | 2.84% | 0.00003644 | 0.00003669 | 0.00003630 | 12.00 |
| Feb 29 2024 | 0.00003518 | 0.00000001 | 0.03% | 0.00003517 | 0.00003518 | 0.00003517 | 16.00 |
| Feb 28 2024 | 0.00003517 | -0.00000100 | -2.75% | 0.00003646 | 0.00003957 | 0.00003517 | 285.00 |
| Feb 27 2024 | 0.00003632 | 0.00000300 | 9.08% | 0.00003305 | 0.00003685 | 0.00003227 | 102.00 |
| Feb 26 2024 | 0.00003305 | 0.00000097 | 3.02% | 0.00003181 | 0.00003363 | 0.00003164 | 70.00 |
| Feb 25 2024 | 0.00003208 | 0.00000100 | 3.23% | 0.00003275 | 0.00003275 | 0.00003180 | 40.00 |
| Feb 23 2024 | 0.00003097 | 0.00000000 | 0.00% | 0.00003097 | 0.00003097 | 0.00003097 | 0.00 |
