ERGO Historical Data

ERG Page 13
Download
Date Close Price change Market cap Trading volume
Oct 28, 2024 $ 0.676
+0.19%
$ 52.76 million $ 52,562
Oct 27, 2024 $ 0.675
+8.55%
$ 52.66 million $ 178,989
Oct 26, 2024 $ 0.622
-2.07%
$ 48.51 million $ 119,466
Oct 25, 2024 $ 0.635
-3.89%
$ 49.54 million $ 117,857
Oct 24, 2024 $ 0.661
+3.40%
$ 51.6 million $ 108,684
Oct 23, 2024 $ 0.639
-2.09%
$ 49.9 million $ 134,165
Oct 22, 2024 $ 0.653
-0.69%
$ 50.97 million $ 44,546
Oct 21, 2024 $ 0.658
-1.78%
$ 51.28 million $ 70,842
Oct 20, 2024 $ 0.67
+2.84%
$ 52.22 million $ 105,761
Oct 19, 2024 $ 0.651
+0.61%
$ 50.78 million $ 100,067
Oct 18, 2024 $ 0.647
-1.82%
$ 50.47 million $ 161,022
Oct 17, 2024 $ 0.659
-2.52%
$ 51.36 million $ 58,548
Oct 16, 2024 $ 0.676
+0.17%
$ 52.69 million $ 123,888
Oct 15, 2024 $ 0.675
-0.16%
$ 52.6 million $ 151,768
Oct 14, 2024 $ 0.676
-6.37%
$ 52.69 million $ 158,910
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