ERGO Historical Data

ERG
Download
Date Close Price change Market cap Trading volume
Today $ 0.313
+0.00%
$ 26.02 million $ 148,521
Apr 14, 2026 $ 0.311
+1.48%
$ 25.84 million $ 189,531
Apr 13, 2026 $ 0.307
+1.72%
$ 25.47 million $ 186,218
Apr 12, 2026 $ 0.301
-3.83%
$ 25.06 million $ 163,503
Apr 11, 2026 $ 0.313
+2.37%
$ 26.1 million $ 167,761
Apr 10, 2026 $ 0.306
+1.83%
$ 25.43 million $ 166,337
Apr 9, 2026 $ 0.301
-0.07%
$ 24.91 million $ 165,583
Apr 8, 2026 $ 0.301
+0.15%
$ 24.99 million $ 154,256
Apr 7, 2026 $ 0.3
+0.41%
$ 24.96 million $ 158,847
Apr 6, 2026 $ 0.299
+1.05%
$ 24.85 million $ 182,956
Apr 5, 2026 $ 0.296
-0.10%
$ 24.57 million $ 151,055
Apr 4, 2026 $ 0.296
+3.80%
$ 24.6 million $ 164,920
Apr 3, 2026 $ 0.285
-0.95%
$ 23.7 million $ 156,772
Apr 2, 2026 $ 0.288
-2.06%
$ 23.92 million $ 162,502
Apr 1, 2026 $ 0.294
+5.38%
$ 24.42 million $ 199,099
Mar 31, 2026 $ 0.279
+1.20%
$ 23.18 million $ 199,046
Mar 30, 2026 $ 0.276
+1.17%
$ 22.9 million $ 177,713
Mar 29, 2026 $ 0.273
-2.73%
$ 22.63 million $ 184,410
Mar 28, 2026 $ 0.28
-1.91%
$ 23.27 million $ 185,478
Mar 27, 2026 $ 0.286
-1.14%
$ 23.72 million $ 167,447
Mar 26, 2026 $ 0.289
-1.67%
$ 23.99 million $ 156,947
Mar 25, 2026 $ 0.294
+0.15%
$ 24.4 million $ 162,799
Mar 24, 2026 $ 0.293
-1.09%
$ 24.35 million $ 165,814
Mar 23, 2026 $ 0.297
+3.78%
$ 24.61 million $ 168,536
Mar 22, 2026 $ 0.286
-0.95%
$ 23.71 million $ 156,349
Mar 21, 2026 $ 0.289
-0.53%
$ 23.93 million $ 158,464
Mar 20, 2026 $ 0.29
-2.99%
$ 24.1 million $ 161,269
Mar 19, 2026 $ 0.299
-4.71%
$ 24.85 million $ 174,196
Mar 18, 2026 $ 0.314
-4.60%
$ 26.1 million $ 190,439
Mar 17, 2026 $ 0.329
-1.44%
$ 27.3 million $ 161,862
Mar 16, 2026 $ 0.334
+2.33%
$ 27.7 million $ 179,388
Mar 15, 2026 $ 0.326
+2.93%
$ 27.07 million $ 175,828
Mar 14, 2026 $ 0.317
-1.93%
$ 26.26 million $ 163,690
Mar 13, 2026 $ 0.323
+2.24%
$ 26.82 million $ 165,558
Mar 12, 2026 $ 0.316
-0.78%
$ 26.25 million $ 156,754
Mar 11, 2026 $ 0.319
-0.93%
$ 26.45 million $ 150,781
Mar 10, 2026 $ 0.322
+0.34%
$ 26.59 million $ 167,446
Mar 9, 2026 $ 0.32
-0.18%
$ 26.55 million $ 156,763
Mar 8, 2026 $ 0.321
+0.54%
$ 26.63 million $ 164,392
Mar 7, 2026 $ 0.319
-0.03%
$ 26.49 million $ 149,922
Mar 6, 2026 $ 0.319
+1.26%
$ 26.49 million $ 190,360
Mar 5, 2026 $ 0.315
-2.73%
$ 26.16 million $ 195,395
Mar 4, 2026 $ 0.324
-1.93%
$ 26.9 million $ 176,244
Mar 3, 2026 $ 0.331
-1.95%
$ 27.43 million $ 174,972
Mar 2, 2026 $ 0.337
-2.52%
$ 27.97 million $ 177,354
Mar 1, 2026 $ 0.346
-2.52%
$ 28.69 million $ 189,199
Feb 28, 2026 $ 0.355
+2.13%
$ 29.43 million $ 189,938
Feb 27, 2026 $ 0.348
-2.28%
$ 28.84 million $ 186,002
Feb 26, 2026 $ 0.356
-1.24%
$ 29.48 million $ 155,398
Feb 25, 2026 $ 0.36
+13.65%
$ 29.86 million $ 275,640
Download