ERGO Historical Data

ERG Page 14
Download
Date Close Price change Market cap Trading volume
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
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