ERGO Historical Data

ERG Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 2, 2024 $ 2.05
+8.18%
$ 161.13 million $ 1.1 million
Dec 1, 2024 $ 1.9
-1.10%
$ 148.95 million $ 463,801
Nov 30, 2024 $ 1.91
+4.85%
$ 150.47 million $ 376,553
Nov 29, 2024 $ 1.82
-2.62%
$ 143.34 million $ 444,611
Nov 28, 2024 $ 1.87
+3.93%
$ 147.3 million $ 536,702
Nov 27, 2024 $ 1.8
+8.24%
$ 141.7 million $ 286,620
Nov 26, 2024 $ 1.67
-2.98%
$ 130.71 million $ 467,845
Nov 25, 2024 $ 1.72
-3.36%
$ 134.72 million $ 379,428
Nov 24, 2024 $ 1.78
-2.97%
$ 139.51 million $ 466,393
Nov 23, 2024 $ 1.83
+3.01%
$ 143.78 million $ 788,717
Nov 22, 2024 $ 1.78
+25.43%
$ 139.83 million $ 575,553
Nov 21, 2024 $ 1.42
-0.83%
$ 111.44 million $ 259,660
Nov 20, 2024 $ 1.43
+9.00%
$ 112.37 million $ 488,079
Nov 19, 2024 $ 1.31
-1.56%
$ 103.09 million $ 183,235
Nov 18, 2024 $ 1.33
+3.64%
$ 104.71 million $ 241,737
Nov 17, 2024 $ 1.29
-5.22%
$ 100.99 million $ 389,334
Nov 16, 2024 $ 1.36
+9.69%
$ 106.56 million $ 481,616
Nov 15, 2024 $ 1.24
+4.50%
$ 97.05 million $ 524,269
Nov 14, 2024 $ 1.19
-5.60%
$ 92.85 million $ 347,718
Nov 13, 2024 $ 1.25
+3.19%
$ 98.26 million $ 537,279
Nov 12, 2024 $ 1.22
-8.13%
$ 95.2 million $ 489,261
Nov 11, 2024 $ 1.32
+8.22%
$ 103.55 million $ 584,122
Nov 10, 2024 $ 1.22
+17.99%
$ 95.62 million $ 821,973
Nov 9, 2024 $ 1.03
+3.29%
$ 80.99 million $ 249,952
Nov 8, 2024 $ 1
+25.88%
$ 78.31 million $ 718,883
Nov 7, 2024 $ 0.793
+12.76%
$ 62.06 million $ 159,289
Nov 6, 2024 $ 0.703
+4.45%
$ 55.02 million $ 183,754
Nov 5, 2024 $ 0.673
+6.07%
$ 52.68 million $ 135,665
Nov 4, 2024 $ 0.635
-1.25%
$ 49.65 million $ 94,659
Nov 3, 2024 $ 0.643
-1.68%
$ 50.26 million $ 124,178
Nov 2, 2024 $ 0.654
-4.26%
$ 51.12 million $ 91,367
Nov 1, 2024 $ 0.682
+1.75%
$ 53.31 million $ 73,222
Oct 31, 2024 $ 0.67
-4.98%
$ 52.39 million $ 136,278
Oct 30, 2024 $ 0.705
+4.57%
$ 55.12 million $ 134,918
Oct 29, 2024 $ 0.675
-0.16%
$ 52.76 million $ 300,727