ERGO Historical Data

ERG Page 14
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 0.902
+8.36%
$ 68.75 million $ 694,586
Jul 5, 2024 $ 0.833
-5.60%
$ 63.45 million $ 797,661
Jul 4, 2024 $ 0.882
-2.61%
$ 67.17 million $ 648,878
Jul 3, 2024 $ 0.905
-7.13%
$ 68.95 million $ 616,920
Jul 2, 2024 $ 0.975
+2.37%
$ 74.2 million $ 818,981
Jul 1, 2024 $ 0.953
+4.99%
$ 72.52 million $ 866,481
Jun 30, 2024 $ 0.907
-0.31%
$ 69.05 million $ 656,861
Jun 29, 2024 $ 0.91
+0.83%
$ 69.27 million $ 765,322
Jun 28, 2024 $ 0.903
-1.78%
$ 68.69 million $ 653,937
Jun 27, 2024 $ 0.918
+2.42%
$ 69.78 million $ 572,447
Jun 26, 2024 $ 0.896
-3.15%
$ 68.14 million $ 607,685
Jun 25, 2024 $ 0.926
+1.52%
$ 70.35 million $ 701,817
Jun 24, 2024 $ 0.912
-5.10%
$ 69.28 million $ 734,522
Jun 23, 2024 $ 0.961
-2.70%
$ 72.97 million $ 625,331
Jun 22, 2024 $ 0.987
+2.42%
$ 75 million $ 584,455
Jun 21, 2024 $ 0.964
-0.13%
$ 73.22 million $ 679,863
Jun 20, 2024 $ 0.966
-1.52%
$ 73.33 million $ 669,951
Jun 19, 2024 $ 0.981
+0.85%
$ 74.44 million $ 672,668
Jun 18, 2024 $ 0.973
-1.98%
$ 73.84 million $ 700,289
Jun 17, 2024 $ 0.992
-3.33%
$ 75.25 million $ 672,648
Jun 16, 2024 $ 1.03
-1.48%
$ 77.85 million $ 569,354
Jun 15, 2024 $ 1.04
-0.57%
$ 78.95 million $ 595,469
Jun 14, 2024 $ 1.05
+3.16%
$ 79.41 million $ 631,828
Jun 13, 2024 $ 1.02
-2.50%
$ 76.97 million $ 618,444
Jun 12, 2024 $ 1.04
+0.16%
$ 78.93 million $ 634,432
Jun 11, 2024 $ 1.04
-3.60%
$ 78.8 million $ 820,377
Jun 10, 2024 $ 1.08
-0.42%
$ 81.7 million $ 588,892
Jun 9, 2024 $ 1.08
+0.51%
$ 82 million $ 883,961
Jun 8, 2024 $ 1.08
-1.96%
$ 81.57 million $ 820,513
Jun 7, 2024 $ 1.1
-5.49%
$ 83.21 million $ 688,925
Jun 6, 2024 $ 1.16
-4.56%
$ 88.02 million $ 767,351
Jun 5, 2024 $ 1.22
-0.09%
$ 92.21 million $ 731,392
Jun 4, 2024 $ 1.22
+0.83%
$ 92.27 million $ 704,148
Jun 3, 2024 $ 1.21
+6.54%
$ 91.49 million $ 935,273
Jun 2, 2024 $ 1.14
-3.97%
$ 85.86 million $ 559,026
Jun 1, 2024 $ 1.18
+2.62%
$ 89.38 million $ 567,545
May 31, 2024 $ 1.15
-0.51%
$ 87.07 million $ 571,193
May 30, 2024 $ 1.16
-2.15%
$ 87.52 million $ 622,434
May 29, 2024 $ 1.18
-1.25%
$ 89.32 million $ 754,985
May 28, 2024 $ 1.2
-2.72%
$ 90.5 million $ 644,673
May 27, 2024 $ 1.23
+1.22%
$ 93.01 million $ 695,423
May 26, 2024 $ 1.22
+0.48%
$ 91.84 million $ 506,702
May 25, 2024 $ 1.21
+1.19%
$ 91.39 million $ 606,720
May 24, 2024 $ 1.2
-3.30%
$ 90.33 million $ 772,685
May 23, 2024 $ 1.24
-0.49%
$ 93.39 million $ 715,880
May 22, 2024 $ 1.25
-2.97%
$ 93.8 million $ 739,109
May 21, 2024 $ 1.28
-1.92%
$ 96.68 million $ 844,221
May 20, 2024 $ 1.31
+4.42%
$ 98.63 million $ 738,488
May 19, 2024 $ 1.25
-2.69%
$ 94.4 million $ 695,133
May 18, 2024 $ 1.29
-2.75%
$ 97.05 million $ 757,916