ERGO Historical Data

ERG Page 10
Download
Date Close Price change Market cap Trading volume
Mar 27, 2025 $ 0.828
+0.89%
$ 66.4 million $ 68,616
Mar 26, 2025 $ 0.82
-1.15%
$ 65.8 million $ 107,831
Mar 25, 2025 $ 0.83
+0.83%
$ 66.57 million $ 70,966
Mar 24, 2025 $ 0.823
+2.93%
$ 66 million $ 78,587
Mar 23, 2025 $ 0.8
-1.31%
$ 64.12 million $ 80,097
Mar 22, 2025 $ 0.81
-1.04%
$ 64.96 million $ 87,410
Mar 21, 2025 $ 0.819
+0.65%
$ 65.63 million $ 65,242
Mar 20, 2025 $ 0.814
-2.06%
$ 65.18 million $ 90,683
Mar 19, 2025 $ 0.831
+5.15%
$ 66.59 million $ 93,250
Mar 18, 2025 $ 0.791
-2.58%
$ 63.33 million $ 106,484
Mar 17, 2025 $ 0.812
+1.40%
$ 65 million $ 75,254
Mar 16, 2025 $ 0.795
-4.96%
$ 63.67 million $ 78,442
Mar 15, 2025 $ 0.837
+0.23%
$ 67 million $ 75,642
Mar 14, 2025 $ 0.835
+6.76%
$ 66.81 million $ 90,818
Mar 13, 2025 $ 0.782
+0.05%
$ 62.57 million $ 71,824
Mar 12, 2025 $ 0.782
+2.20%
$ 62.57 million $ 504,489
Mar 11, 2025 $ 0.765
+13.00%
$ 61.22 million $ 273,297
Mar 10, 2025 $ 0.677
-13.17%
$ 54.17 million $ 887,743
Mar 9, 2025 $ 0.78
-11.93%
$ 62.37 million $ 450,931
Mar 8, 2025 $ 0.884
-1.41%
$ 70.7 million $ 117,075
Mar 7, 2025 $ 0.897
-9.23%
$ 71.7 million $ 450,200
Mar 6, 2025 $ 0.988
-8.87%
$ 78.97 million $ 266,423
Mar 5, 2025 $ 1.08
+4.43%
$ 86.65 million $ 246,648
Mar 4, 2025 $ 1.04
+7.26%
$ 82.96 million $ 391,140
Mar 3, 2025 $ 0.968
-25.84%
$ 77.38 million $ 661,665
Mar 2, 2025 $ 1.3
+55.16%
$ 104.22 million $ 634,849
Mar 1, 2025 $ 0.841
+1.46%
$ 67.16 million $ 110,878
Feb 28, 2025 $ 0.828
-0.90%
$ 66.15 million $ 326,537
Feb 27, 2025 $ 0.836
-1.70%
$ 66.74 million $ 109,850
Feb 26, 2025 $ 0.85
-4.53%
$ 67.88 million $ 128,413
Feb 25, 2025 $ 0.891
-4.86%
$ 71.09 million $ 495,635
Feb 24, 2025 $ 0.936
-8.00%
$ 74.7 million $ 157,135
Feb 23, 2025 $ 1.02
-5.19%
$ 81.2 million $ 439,574
Feb 22, 2025 $ 1.07
+1.39%
$ 85.63 million $ 77,952
Feb 21, 2025 $ 1.06
-6.30%
$ 84.44 million $ 116,679
Feb 20, 2025 $ 1.13
+4.09%
$ 90.07 million $ 173,468
Feb 19, 2025 $ 1.09
+0.45%
$ 86.53 million $ 51,654
Feb 18, 2025 $ 1.08
-4.80%
$ 86.13 million $ 91,481
Feb 17, 2025 $ 1.13
+2.56%
$ 90.45 million $ 156,181
Feb 16, 2025 $ 1.11
-0.11%
$ 88.19 million $ 51,965
Feb 15, 2025 $ 1.11
-4.94%
$ 88.15 million $ 82,289
Feb 14, 2025 $ 1.16
+0.39%
$ 92.66 million $ 88,679
Feb 13, 2025 $ 1.16
-3.17%
$ 92.31 million $ 131,305
Feb 12, 2025 $ 1.2
+6.46%
$ 95.46 million $ 114,893
Feb 11, 2025 $ 1.13
+5.02%
$ 89.67 million $ 236,155
Feb 10, 2025 $ 1.07
+4.09%
$ 85.38 million $ 96,570
Feb 9, 2025 $ 1.03
-5.46%
$ 82.02 million $ 117,023
Feb 8, 2025 $ 1.09
+0.89%
$ 86.72 million $ 118,287
Feb 7, 2025 $ 1.08
-1.40%
$ 85.96 million $ 155,200
Feb 6, 2025 $ 1.1
-4.71%
$ 87.14 million $ 92,218