ERGO Historical Data

ERG Page 11
Download
Date Close Price change Market cap Trading volume
Feb 5, 2025 $ 1.15
-2.78%
$ 91.45 million $ 144,586
Feb 4, 2025 $ 1.18
-6.07%
$ 94.03 million $ 209,908
Feb 3, 2025 $ 1.25
+4.64%
$ 99.74 million $ 468,426
Feb 2, 2025 $ 1.2
-11.81%
$ 95.29 million $ 312,830
Feb 1, 2025 $ 1.36
-0.96%
$ 108.05 million $ 354,252
Jan 31, 2025 $ 1.37
-2.94%
$ 109.07 million $ 190,296
Jan 30, 2025 $ 1.41
-1.39%
$ 112.32 million $ 133,138
Jan 29, 2025 $ 1.43
+2.22%
$ 113.9 million $ 164,834
Jan 28, 2025 $ 1.4
-1.54%
$ 111.43 million $ 182,871
Jan 27, 2025 $ 1.42
-5.58%
$ 113.14 million $ 279,008
Jan 26, 2025 $ 1.51
-2.96%
$ 119.83 million $ 116,704
Jan 25, 2025 $ 1.55
-2.01%
$ 123.2 million $ 213,846
Jan 24, 2025 $ 1.59
+2.81%
$ 125.73 million $ 242,658
Jan 23, 2025 $ 1.54
+2.49%
$ 122.3 million $ 404,739
Jan 22, 2025 $ 1.51
-5.60%
$ 119.36 million $ 184,785
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