ERGO Historical Data

ERG Page 13
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $ 0.875
+5.34%
$ 67.45 million $ 529,277
Aug 23, 2024 $ 0.831
+5.06%
$ 64.01 million $ 428,448
Aug 22, 2024 $ 0.791
+3.35%
$ 60.92 million $ 415,277
Aug 21, 2024 $ 0.765
+0.94%
$ 58.95 million $ 393,304
Aug 20, 2024 $ 0.758
+1.15%
$ 58.36 million $ 323,857
Aug 19, 2024 $ 0.749
-0.87%
$ 57.68 million $ 347,841
Aug 18, 2024 $ 0.757
+0.26%
$ 58.26 million $ 305,205
Aug 17, 2024 $ 0.756
-1.90%
$ 58.16 million $ 334,360
Aug 16, 2024 $ 0.77
+3.67%
$ 59.27 million $ 330,950
Aug 15, 2024 $ 0.743
-3.63%
$ 57.13 million $ 378,935
Aug 14, 2024 $ 0.771
-2.00%
$ 59.27 million $ 358,611
Aug 13, 2024 $ 0.787
+1.91%
$ 60.53 million $ 404,500
Aug 12, 2024 $ 0.773
+1.15%
$ 59.39 million $ 370,422
Aug 11, 2024 $ 0.764
-2.07%
$ 58.72 million $ 372,004
Aug 10, 2024 $ 0.78
-3.15%
$ 59.93 million $ 391,777
Aug 9, 2024 $ 0.805
-2.79%
$ 61.85 million $ 405,514
Aug 8, 2024 $ 0.828
+10.62%
$ 63.61 million $ 400,756
Aug 7, 2024 $ 0.749
-2.02%
$ 57.49 million $ 493,864
Aug 6, 2024 $ 0.764
+10.21%
$ 58.64 million $ 529,385
Aug 5, 2024 $ 0.693
-4.18%
$ 53.21 million $ 464,484
Aug 4, 2024 $ 0.724
-5.35%
$ 55.51 million $ 343,082
Aug 3, 2024 $ 0.764
+0.15%
$ 58.64 million $ 287,655
Aug 2, 2024 $ 0.763
-3.02%
$ 58.54 million $ 298,908
Aug 1, 2024 $ 0.787
-4.22%
$ 60.32 million $ 240,062
Jul 31, 2024 $ 0.822
-2.05%
$ 62.97 million $ 284,582
Jul 30, 2024 $ 0.839
+0.09%
$ 64.3 million $ 275,051
Jul 29, 2024 $ 0.838
-2.79%
$ 64.21 million $ 205,196
Jul 28, 2024 $ 0.862
+0.51%
$ 66.06 million $ 413,076
Jul 27, 2024 $ 0.858
+3.22%
$ 65.7 million $ 415,696
Jul 26, 2024 $ 0.831
+3.47%
$ 63.64 million $ 399,985
Jul 25, 2024 $ 0.803
-4.39%
$ 61.49 million $ 474,165
Jul 24, 2024 $ 0.84
-1.82%
$ 64.29 million $ 546,316
Jul 23, 2024 $ 0.856
-3.11%
$ 65.45 million $ 430,553
Jul 22, 2024 $ 0.883
-3.13%
$ 67.56 million $ 11.7 million
Jul 21, 2024 $ 0.912
+0.03%
$ 69.73 million $ 730,772
Jul 20, 2024 $ 0.911
-0.27%
$ 69.66 million $ 508,980
Jul 19, 2024 $ 0.914
-1.09%
$ 69.84 million $ 585,315
Jul 18, 2024 $ 0.924
-2.51%
$ 70.61 million $ 538,651
Jul 17, 2024 $ 0.948
+0.66%
$ 72.4 million $ 470,686
Jul 16, 2024 $ 0.941
-0.98%
$ 71.92 million $ 570,349
Jul 15, 2024 $ 0.951
-0.12%
$ 72.61 million $ 557,209
Jul 14, 2024 $ 0.952
+0.17%
$ 72.65 million $ 428,758
Jul 13, 2024 $ 0.95
+6.49%
$ 72.53 million $ 453,672
Jul 12, 2024 $ 0.892
-1.41%
$ 68.09 million $ 475,182
Jul 11, 2024 $ 0.905
+1.02%
$ 69.05 million $ 493,896
Jul 10, 2024 $ 0.896
-0.07%
$ 68.3 million $ 492,789
Jul 9, 2024 $ 0.896
-0.88%
$ 68.33 million $ 651,465
Jul 8, 2024 $ 0.904
+2.43%
$ 68.93 million $ 598,776
Jul 7, 2024 $ 0.882
-2.03%
$ 67.23 million $ 691,659
Jul 6, 2024 $ 0.902
+8.36%
$ 68.75 million $ 694,586