ERGO Historical Data

ERG Page 12
Download
Date Close Price change Market cap Trading volume
Oct 13, 2024 $ 0.722
+5.86%
$ 56.24 million $ 229,286
Oct 12, 2024 $ 0.682
+4.01%
$ 53.12 million $ 86,177
Oct 11, 2024 $ 0.656
+0.40%
$ 51.07 million $ 103,573
Oct 10, 2024 $ 0.653
+0.56%
$ 50.86 million $ 124,978
Oct 9, 2024 $ 0.65
-4.60%
$ 50.57 million $ 212,389
Oct 8, 2024 $ 0.681
-3.51%
$ 53.01 million $ 191,045
Oct 7, 2024 $ 0.706
-1.45%
$ 54.92 million $ 168,124
Oct 6, 2024 $ 0.716
+3.58%
$ 55.72 million $ 197,127
Oct 5, 2024 $ 0.691
+2.14%
$ 53.76 million $ 170,084
Oct 4, 2024 $ 0.677
-0.96%
$ 52.63 million $ 201,310
Oct 3, 2024 $ 0.683
-2.71%
$ 53.13 million $ 149,935
Oct 2, 2024 $ 0.703
-2.34%
$ 54.65 million $ 199,611
Oct 1, 2024 $ 0.72
-4.11%
$ 55.95 million $ 191,168
Sep 30, 2024 $ 0.751
-3.51%
$ 58.32 million $ 200,966
Sep 29, 2024 $ 0.778
+1.44%
$ 60.44 million $ 230,129
Sep 28, 2024 $ 0.767
-2.65%
$ 59.57 million $ 237,438
Sep 27, 2024 $ 0.788
+0.94%
$ 61.18 million $ 319,831
Sep 26, 2024 $ 0.781
-0.22%
$ 60.59 million $ 341,447
Sep 25, 2024 $ 0.782
+0.62%
$ 60.71 million $ 298,979
Sep 24, 2024 $ 0.777
+0.45%
$ 60.32 million $ 443,155
Sep 23, 2024 $ 0.774
+9.75%
$ 60.04 million $ 543,695
Sep 22, 2024 $ 0.705
-6.38%
$ 54.68 million $ 277,792
Sep 21, 2024 $ 0.753
+5.72%
$ 58.4 million $ 256,091
Sep 20, 2024 $ 0.713
+3.05%
$ 55.29 million $ 307,859
Sep 19, 2024 $ 0.692
+1.55%
$ 53.62 million $ 286,357
Sep 18, 2024 $ 0.682
-0.52%
$ 52.82 million $ 237,944
Sep 17, 2024 $ 0.687
+0.64%
$ 53.25 million $ 236,470
Sep 16, 2024 $ 0.682
-2.50%
$ 52.79 million $ 272,738
Sep 15, 2024 $ 0.699
-2.75%
$ 54.12 million $ 352,988
Sep 14, 2024 $ 0.719
-0.15%
$ 55.65 million $ 417,724
Sep 13, 2024 $ 0.72
+0.17%
$ 55.7 million $ 354,518
Sep 12, 2024 $ 0.718
-1.88%
$ 55.56 million $ 272,746
Sep 11, 2024 $ 0.732
+0.71%
$ 56.62 million $ 326,494
Sep 10, 2024 $ 0.727
+1.41%
$ 56.21 million $ 255,367
Sep 9, 2024 $ 0.716
+3.06%
$ 55.41 million $ 326,340
Sep 8, 2024 $ 0.695
+1.00%
$ 53.75 million $ 325,587
Sep 7, 2024 $ 0.688
+3.81%
$ 53.21 million $ 353,165
Sep 6, 2024 $ 0.663
-4.56%
$ 51.24 million $ 324,657
Sep 5, 2024 $ 0.695
-0.80%
$ 53.66 million $ 335,740
Sep 4, 2024 $ 0.701
-1.29%
$ 54.17 million $ 336,568
Sep 3, 2024 $ 0.711
-3.33%
$ 54.88 million $ 323,720
Sep 2, 2024 $ 0.735
+0.98%
$ 56.74 million $ 382,774
Sep 1, 2024 $ 0.728
-1.65%
$ 56.19 million $ 364,316
Aug 31, 2024 $ 0.74
-0.25%
$ 57.12 million $ 278,268
Aug 30, 2024 $ 0.742
+0.46%
$ 57.23 million $ 355,162
Aug 29, 2024 $ 0.738
-1.66%
$ 56.97 million $ 312,802
Aug 28, 2024 $ 0.751
+0.80%
$ 57.91 million $ 320,430
Aug 27, 2024 $ 0.745
-5.96%
$ 57.45 million $ 423,220
Aug 26, 2024 $ 0.792
-4.12%
$ 61.07 million $ 367,548
Aug 25, 2024 $ 0.826
-5.60%
$ 63.67 million $ 331,075