ERGO Historical Data

ERG
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.275
-7.30%
$ 22.88 million $ 3.55 million
Apr 2026 $ 0.297
+6.48%
$ 24.67 million $ 4.2 million
Mar 2026 $ 0.279
-21.38%
$ 23.18 million $ 5.3 million
Feb 2026 $ 0.355
-2.11%
$ 29.43 million $ 6.33 million
Jan 2026 $ 0.392
-15.83%
$ 30.09 million $ 5.35 million
Dec 2025 $ 0.464
-14.22%
$ 38.47 million $ 6.24 million
Nov 2025 $ 0.547
-12.74%
$ 44.63 million $ 6.97 million
Oct 2025 $ 0.613
-10.90%
$ 51.59 million $ 8.06 million
Sep 2025 $ 0.696
-16.05%
$ 56.41 million $ 6.24 million
Aug 2025 $ 0.845
-14.88%
$ 67.7 million $ 6.7 million
Jul 2025 $ 0.964
+2.73%
$ 80.96 million $ 9.45 million
Jun 2025 $ 0.967
+4.20%
$ 76.24 million $ 7.45 million
May 2025 $ 0.928
+21.90%
$ 75.12 million $ 4.94 million
Apr 2025 $ 0.761
+0.95%
$ 61.37 million $ 3.37 million
Mar 2025 $ 0.755
-8.91%
$ 60.58 million $ 6.56 million
Feb 2025 $ 0.828
-39.63%
$ 66.15 million $ 5.1 million
Jan 2025 $ 1.41
-10.72%
$ 109.07 million $ 10.88 million
Dec 2024 $ 1.6
-16.43%
$ 125.18 million $ 14.46 million
Nov 2024 $ 1.91
+185.61%
$ 150.47 million $ 11.5 million
Oct 2024 $ 0.705
-6.06%
$ 52.39 million $ 4.35 million
Sep 2024 $ 0.751
+1.46%
$ 58.32 million $ 9.54 million
Aug 2024 $ 0.74
-9.95%
$ 57.12 million $ 11.54 million
Jul 2024 $ 0.822
-9.44%
$ 62.97 million $ 27.84 million
Jun 2024 $ 0.907
-21.29%
$ 69.05 million $ 20.41 million
May 2024 $ 1.15
-8.73%
$ 87.07 million $ 20.12 million
Apr 2024 $ 1.26
-37.41%
$ 94.64 million $ 12.3 million
Mar 2024 $ 2.02
-8.98%
$ 150.03 million $ 17.07 million
Feb 2024 $ 2.22
+86.02%
$ 163.16 million $ 17.87 million
Jan 2024 $ 1.19
-29.24%
$ 87.07 million $ 13.22 million
Dec 2023 $ 1.68
+37.97%
$ 121.9 million $ 18.16 million
Nov 2023 $ 1.22
+24.69%
$ 87.46 million $ 12.75 million
Oct 2023 $ 0.979
-0.94%
$ 69.45 million $ 9.09 million
Sep 2023 $ 0.988
-3.68%
$ 73.22 million $ 9.05 million
Aug 2023 $ 1.03
-12.19%
$ 74.97 million $ 10.99 million
Jul 2023 $ 1.17
-7.13%
$ 84.14 million $ 12.9 million
Jun 2023 $ 1.26
-8.43%
$ 89.24 million $ 14.29 million
May 2023 $ 1.37
-18.05%
$ 95.97 million $ 15.9 million
Apr 2023 $ 1.68
+10.39%
$ 105.32 million $ 25.48 million
Mar 2023 $ 1.52
-6.68%
$ 95.41 million $ 252.39 million
Feb 2023 $ 1.63
-7.99%
$ 102.24 million $ 72.69 million
Jan 2023 $ 1.77
+56.32%
$ 111.12 million $ 62.19 million
Dec 2022 $ 1.13
-17.73%
$ 71.08 million $ 65.36 million
Nov 2022 $ 1.38
-27.20%
$ 86.4 million $ 39.44 million
Oct 2022 $ 1.89
-18.37%
$ 116.39 million $ 45.94 million
Sep 2022 $ 2.31
-27.83%
$ 81.69 million $ 109.46 million
Aug 2022 $ 3.21
+50.81%
$ -- $ 42.41 million
Jul 2022 $ 2.13
+13.87%
$ -- $ 18.13 million
Jun 2022 $ 1.87
-30.74%
$ -- $ 31.14 million
May 2022 $ 2.69
-15.77%
$ -- $ 36.86 million
Apr 2022 $ 3.2
-32.00%
$ -- $ 43.05 million
Download