ERGO Historical Data

ERG Page 17
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $ 1.2
+8.15%
$ 88.1 million $ 387,500
Feb 6, 2024 $ 1.11
-1.17%
$ 81.36 million $ 272,750
Feb 5, 2024 $ 1.12
-3.69%
$ 82.11 million $ 309,279
Feb 4, 2024 $ 1.17
-1.54%
$ 85.22 million $ 279,853
Feb 3, 2024 $ 1.18
-0.10%
$ 86.52 million $ 190,270
Feb 2, 2024 $ 1.18
-0.10%
$ 86.59 million $ 261,337
Feb 1, 2024 $ 1.19
-0.52%
$ 86.65 million $ 264,914
Jan 31, 2024 $ 1.19
-4.09%
$ 87.07 million $ 299,004
Jan 30, 2024 $ 1.24
-0.20%
$ 90.76 million $ 475,504
Jan 29, 2024 $ 1.25
+2.74%
$ 90.91 million $ 337,494
Jan 28, 2024 $ 1.21
-0.21%
$ 88.47 million $ 263,708
Jan 27, 2024 $ 1.21
-2.09%
$ 88.63 million $ 279,525
Jan 26, 2024 $ 1.24
+4.07%
$ 90.49 million $ 387,989
Jan 25, 2024 $ 1.19
-3.28%
$ 86.93 million $ 297,285
Jan 24, 2024 $ 1.23
+4.31%
$ 89.85 million $ 333,526
Jan 23, 2024 $ 1.18
+0.46%
$ 86.11 million $ 377,213
Jan 22, 2024 $ 1.18
-5.05%
$ 85.69 million $ 363,010
Jan 21, 2024 $ 1.24
-1.47%
$ 90.2 million $ 258,432
Jan 20, 2024 $ 1.26
-0.67%
$ 91.55 million $ 336,709
Jan 19, 2024 $ 1.27
-0.03%
$ 92.14 million $ 366,957
Jan 18, 2024 $ 1.27
-6.47%
$ 92.18 million $ 501,310
Jan 17, 2024 $ 1.35
-3.30%
$ 98.52 million $ 282,278
Jan 16, 2024 $ 1.4
-1.90%
$ 101.85 million $ 291,341
Jan 15, 2024 $ 1.43
+1.83%
$ 103.81 million $ 362,722
Jan 14, 2024 $ 1.4
-2.09%
$ 101.91 million $ 387,536
Jan 13, 2024 $ 1.43
+0.53%
$ 104.06 million $ 284,018
Jan 12, 2024 $ 1.42
-7.61%
$ 103.47 million $ 505,423
Jan 11, 2024 $ 1.54
+2.78%
$ 111.94 million $ 749,567
Jan 10, 2024 $ 1.5
-0.33%
$ 108.89 million $ 1.02 million
Jan 9, 2024 $ 1.5
-7.30%
$ 109.21 million $ 485,074
Jan 8, 2024 $ 1.62
+2.87%
$ 117.77 million $ 592,939
Jan 7, 2024 $ 1.58
-0.72%
$ 114.45 million $ 440,571
Jan 6, 2024 $ 1.59
-2.68%
$ 115.24 million $ 408,553
Jan 5, 2024 $ 1.63
-4.12%
$ 118.37 million $ 431,167
Jan 4, 2024 $ 1.7
+1.44%
$ 123.41 million $ 383,994
Jan 3, 2024 $ 1.68
-2.92%
$ 121.61 million $ 617,734
Jan 2, 2024 $ 1.73
-3.15%
$ 125.23 million $ 556,606
Jan 1, 2024 $ 1.79
+6.00%
$ 129.26 million $ 546,933
Dec 31, 2023 $ 1.68
-0.76%
$ 121.89 million $ 824,976
Dec 30, 2023 $ 1.7
+6.73%
$ 122.79 million $ 940,713
Dec 29, 2023 $ 1.59
-4.99%
$ 115.02 million $ 722,498
Dec 28, 2023 $ 1.67
-5.42%
$ 121.03 million $ 497,218
Dec 27, 2023 $ 1.77
+9.12%
$ 127.92 million $ 789,728
Dec 26, 2023 $ 1.62
-2.39%
$ 117.19 million $ 399,110
Dec 25, 2023 $ 1.66
-2.01%
$ 120.01 million $ 502,878
Dec 24, 2023 $ 1.7
-1.22%
$ 122.45 million $ 461,373
Dec 23, 2023 $ 1.72
+0.65%
$ 123.91 million $ 463,961
Dec 22, 2023 $ 1.71
+2.54%
$ 123.07 million $ 482,990
Dec 21, 2023 $ 1.66
-0.19%
$ 119.98 million $ 364,132
Dec 20, 2023 $ 1.67
+5.57%
$ 120.16 million $ 544,487