ERGO Historical Data

ERG Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 2024 $ 1.84
+1.69%
$ 136.89 million $ 608,963
Mar 27, 2024 $ 1.81
+0.25%
$ 134.57 million $ 417,239
Mar 26, 2024 $ 1.81
-4.09%
$ 134.2 million $ 628,463
Mar 25, 2024 $ 1.88
+1.08%
$ 139.88 million $ 504,704
Mar 24, 2024 $ 1.87
+1.73%
$ 138.32 million $ 403,498
Mar 23, 2024 $ 1.83
+0.42%
$ 136.03 million $ 274,416
Mar 22, 2024 $ 1.83
-2.68%
$ 135.39 million $ 365,955
Mar 21, 2024 $ 1.88
-3.16%
$ 139.11 million $ 456,185
Mar 20, 2024 $ 1.94
+5.97%
$ 143.6 million $ 653,684
Mar 19, 2024 $ 1.83
-6.53%
$ 135.39 million $ 538,188
Mar 18, 2024 $ 1.96
-4.81%
$ 144.85 million $ 531,464
Mar 17, 2024 $ 2.06
+0.16%
$ 152.15 million $ 485,897
Mar 16, 2024 $ 2.05
-4.73%
$ 151.87 million $ 461,220
Mar 15, 2024 $ 2.15
-6.34%
$ 159.32 million $ 558,425
Mar 14, 2024 $ 2.3
-2.03%
$ 170.3 million $ 575,997
Mar 13, 2024 $ 2.35
+7.79%
$ 173.73 million $ 566,871
Mar 12, 2024 $ 2.18
-3.32%
$ 161.18 million $ 395,930
Mar 11, 2024 $ 2.26
+2.32%
$ 166.71 million $ 541,433
Mar 10, 2024 $ 2.21
+1.19%
$ 162.94 million $ 523,509
Mar 9, 2024 $ 2.18
+1.94%
$ 160.98 million $ 440,448
Mar 8, 2024 $ 2.14
-5.38%
$ 157.86 million $ 427,492
Mar 7, 2024 $ 2.26
+3.52%
$ 166.79 million $ 456,883
Mar 6, 2024 $ 2.18
+3.29%
$ 161.06 million $ 581,777
Mar 5, 2024 $ 2.11
-10.44%
$ 155.89 million $ 871,341
Mar 4, 2024 $ 2.36
-1.11%
$ 174.01 million $ 968,292
Mar 3, 2024 $ 2.39
-4.05%
$ 175.91 million $ 706,219
Mar 2, 2024 $ 2.49
+6.29%
$ 183.28 million $ 929,653
Mar 1, 2024 $ 2.34
+5.48%
$ 172.12 million $ 861,837
Feb 29, 2024 $ 2.22
+2.08%
$ 163.16 million $ 971,641
Feb 28, 2024 $ 2.17
-1.56%
$ 159.83 million $ 2.24 million
Feb 27, 2024 $ 2.21
+18.19%
$ 162.35 million $ 1.76 million
Feb 26, 2024 $ 1.87
+8.91%
$ 137.44 million $ 829,392
Feb 25, 2024 $ 1.71
+1.40%
$ 126.19 million $ 621,304
Feb 24, 2024 $ 1.69
+6.38%
$ 124.42 million $ 505,649
Feb 23, 2024 $ 1.59
-5.38%
$ 116.93 million $ 595,752
Feb 22, 2024 $ 1.68
-1.11%
$ 123.58 million $ 430,423