ERGO Historical Data

ERG Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 1.33
+5.30%
$ 99.77 million $ 695,225
May 16, 2024 $ 1.26
-2.20%
$ 94.72 million $ 715,198
May 15, 2024 $ 1.29
+2.69%
$ 96.83 million $ 489,725
May 14, 2024 $ 1.25
-0.30%
$ 94.27 million $ 414,027
May 13, 2024 $ 1.26
-27.95%
$ 94.53 million $ 437,801
May 12, 2024 $ 1.75
+36.56%
$ 131.17 million $ 54,481
May 11, 2024 $ 1.28
+1.27%
$ 96.02 million $ 431,944
May 10, 2024 $ 1.26
-4.24%
$ 94.79 million $ 519,881
May 9, 2024 $ 1.32
+12.49%
$ 98.96 million $ 976,610
May 8, 2024 $ 1.17
-4.70%
$ 87.89 million $ 1.22 million
May 7, 2024 $ 1.23
-5.40%
$ 92.21 million $ 736,398
May 6, 2024 $ 1.3
+0.06%
$ 97.45 million $ 721,472
May 5, 2024 $ 1.3
-3.86%
$ 97.34 million $ 514,587
May 4, 2024 $ 1.35
-0.57%
$ 101.25 million $ 627,481
May 3, 2024 $ 1.36
+5.56%
$ 101.8 million $ 703,118
May 2, 2024 $ 1.29
-0.33%
$ 96.36 million $ 436,211
May 1, 2024 $ 1.26
-0.64%
$ 96.65 million $ 755,168
Apr 30, 2024 $ 1.26
-5.67%
$ 94.64 million $ 1.01 million
Apr 29, 2024 $ 1.34
-7.92%
$ 100.26 million $ 998,724
Apr 28, 2024 $ 1.45
+7.44%
$ 108.88 million $ 370,086
Apr 27, 2024 $ 1.35
-3.73%
$ 101.33 million $ 537,936
Apr 26, 2024 $ 1.41
-2.99%
$ 105.23 million $ 265,151
Apr 25, 2024 $ 1.45
-2.03%
$ 108.45 million $ 320,219
Apr 24, 2024 $ 1.48
-5.56%
$ 110.67 million $ 383,282
Apr 23, 2024 $ 1.57
+0.20%
$ 117.16 million $ 325,881
Apr 22, 2024 $ 1.56
+1.87%
$ 116.9 million $ 394,679
Apr 21, 2024 $ 1.53
-2.72%
$ 114.64 million $ 193,289
Apr 20, 2024 $ 1.58
+0.41%
$ 117.86 million $ 223,638
Apr 19, 2024 $ 1.57
-2.66%
$ 117.38 million $ 364,885
Apr 18, 2024 $ 1.61
+15.60%
$ 120.57 million $ 400,351
Apr 17, 2024 $ 1.4
-8.68%
$ 104.16 million $ 422,698
Apr 16, 2024 $ 1.53
+1.67%
$ 114.07 million $ 435,685
Apr 15, 2024 $ 1.5
+1.81%
$ 112.19 million $ 327,792
Apr 14, 2024 $ 1.48
+4.05%
$ 110.18 million $ 427,765
Apr 13, 2024 $ 1.42
-10.19%
$ 105.88 million $ 345,415
Apr 12, 2024 $ 1.58
-6.17%
$ 117.86 million $ 541,054
Apr 11, 2024 $ 1.68
-3.80%
$ 125.52 million $ 238,469
Apr 10, 2024 $ 1.75
-0.12%
$ 130.48 million $ 357,840
Apr 9, 2024 $ 1.75
-1.90%
$ 130.65 million $ 416,336
Apr 8, 2024 $ 1.79
+4.26%
$ 133.14 million $ 495,072
Apr 7, 2024 $ 1.71
-1.32%
$ 127.65 million $ 377,595
Apr 6, 2024 $ 1.74
+0.93%
$ 129.31 million $ 327,154
Apr 5, 2024 $ 1.72
-3.92%
$ 128.1 million $ 321,931
Apr 4, 2024 $ 1.79
-0.56%
$ 133.3 million $ 319,605
Apr 3, 2024 $ 1.8
-0.58%
$ 133.99 million $ 281,943
Apr 2, 2024 $ 1.81
-6.18%
$ 134.8 million $ 388,115
Apr 1, 2024 $ 1.93
-4.28%
$ 143.64 million $ 486,384
Mar 31, 2024 $ 2.02
+6.14%
$ 150.03 million $ 521,702
Mar 30, 2024 $ 1.9
-3.80%
$ 141.29 million $ 291,479
Mar 29, 2024 $ 1.98
+7.23%
$ 146.79 million $ 522,071