ERGO Historical Data

ERG Page 10
Download
Date Close Price change Market cap Trading volume
Jan 21, 2025 $ 1.6
-1.10%
$ 126.44 million $ 187,042
Jan 20, 2025 $ 1.61
-1.13%
$ 127.85 million $ 750,756
Jan 19, 2025 $ 1.63
-9.59%
$ 129.31 million $ 1.04 million
Jan 18, 2025 $ 1.8
-6.52%
$ 143.03 million $ 420,244
Jan 17, 2025 $ 1.93
+2.85%
$ 153.23 million $ 250,093
Jan 16, 2025 $ 1.88
+4.32%
$ 148.98 million $ 371,901
Jan 15, 2025 $ 1.8
+2.39%
$ 142.81 million $ 541,239
Jan 14, 2025 $ 1.76
+2.98%
$ 139.5 million $ 275,023
Jan 13, 2025 $ 1.71
+0.62%
$ 135.43 million $ 243,930
Jan 12, 2025 $ 1.7
-3.99%
$ 134.59 million $ 252,924
Jan 11, 2025 $ 1.77
+5.82%
$ 140.17 million $ 591,500
Jan 10, 2025 $ 1.67
+0.93%
$ 132.33 million $ 533,532
Jan 9, 2025 $ 1.66
-3.11%
$ 131.42 million $ 250,421
Jan 8, 2025 $ 1.71
-3.37%
$ 135.64 million $ 517,752
Jan 7, 2025 $ 1.78
-9.27%
$ 140.77 million $ 590,111
Jan 6, 2025 $ 1.96
-3.18%
$ 155.15 million $ 272,363
Jan 5, 2025 $ 2.02
+4.10%
$ 160.25 million $ 345,428
Jan 4, 2025 $ 1.94
-0.69%
$ 153.87 million $ 293,614
Jan 3, 2025 $ 1.96
+12.59%
$ 155.07 million $ 606,894
Jan 2, 2025 $ 1.74
+3.73%
$ 137.6 million $ 328,122
Jan 1, 2025 $ 1.68
+5.97%
$ 132.66 million $ 287,818
Dec 31, 2024 $ 1.58
-1.13%
$ 125.18 million $ 377,417
Dec 30, 2024 $ 1.6
-1.50%
$ 126.61 million $ 306,006
Dec 29, 2024 $ 1.63
-3.13%
$ 128.53 million $ 222,259
Dec 28, 2024 $ 1.68
+0.13%
$ 132.59 million $ 333,683
Dec 27, 2024 $ 1.68
+1.93%
$ 132.41 million $ 321,011
Dec 26, 2024 $ 1.64
-6.02%
$ 129.9 million $ 318,644
Dec 25, 2024 $ 1.75
+0.20%
$ 138.22 million $ 295,335
Dec 24, 2024 $ 1.75
-0.28%
$ 137.59 million $ 371,818
Dec 23, 2024 $ 1.75
+6.45%
$ 137.97 million $ 288,859
Dec 22, 2024 $ 1.64
-5.73%
$ 129.61 million $ 179,206
Dec 21, 2024 $ 1.74
-3.60%
$ 137.49 million $ 440,961
Dec 20, 2024 $ 1.81
+4.93%
$ 142.62 million $ 783,791
Dec 19, 2024 $ 1.72
-7.65%
$ 135.92 million $ 362,811
Dec 18, 2024 $ 1.87
-1.61%
$ 147.09 million $ 372,513
Dec 17, 2024 $ 1.9
-7.16%
$ 149.5 million $ 247,999
Dec 16, 2024 $ 2.04
+2.38%
$ 161.02 million $ 493,727
Dec 15, 2024 $ 2
+5.65%
$ 157.28 million $ 465,576
Dec 14, 2024 $ 1.89
-2.35%
$ 148.87 million $ 246,869
Dec 13, 2024 $ 1.93
-0.25%
$ 152.45 million $ 499,865
Dec 12, 2024 $ 1.94
+0.84%
$ 152.84 million $ 637,853
Dec 11, 2024 $ 1.92
+5.84%
$ 151.56 million $ 565,226
Dec 10, 2024 $ 1.82
-2.50%
$ 143.11 million $ 623,351
Dec 9, 2024 $ 1.86
-9.42%
$ 146.75 million $ 738,115
Dec 8, 2024 $ 2.06
-7.23%
$ 162.2 million $ 538,250
Dec 7, 2024 $ 2.22
+1.95%
$ 174.84 million $ 690,450
Dec 6, 2024 $ 2.18
+6.55%
$ 171.24 million $ 499,144
Dec 5, 2024 $ 2.04
-2.40%
$ 160.68 million $ 655,751
Dec 4, 2024 $ 2.09
+1.15%
$ 164.59 million $ 509,966
Dec 3, 2024 $ 2.07
+0.87%
$ 162.68 million $ 888,762