ERGO Historical Data

ERG Page 19
Download
Date Close Price change Market cap Trading volume
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
Dec 19, 2023 $ 1.58
-3.09%
$ 113.78 million $ 425,323
Dec 18, 2023 $ 1.63
-3.18%
$ 117.37 million $ 522,964
Dec 17, 2023 $ 1.68
+0.81%
$ 121.17 million $ 289,141
Dec 16, 2023 $ 1.67
-1.80%
$ 120.16 million $ 601,696
Dec 15, 2023 $ 1.68
-3.84%
$ 121.19 million $ 563,707
Dec 14, 2023 $ 1.75
+6.63%
$ 125.99 million $ 862,052
Dec 13, 2023 $ 1.64
+9.67%
$ 118.11 million $ 913,018
Dec 12, 2023 $ 1.5
+1.12%
$ 107.67 million $ 510,557
Dec 11, 2023 $ 1.48
-7.78%
$ 106.44 million $ 701,997
Dec 10, 2023 $ 1.61
+1.08%
$ 115.38 million $ 436,640
Dec 9, 2023 $ 1.59
+1.90%
$ 114.12 million $ 770,511
Dec 8, 2023 $ 1.56
+8.62%
$ 111.96 million $ 900,863
Dec 7, 2023 $ 1.43
-0.57%
$ 103.03 million $ 582,765
Dec 6, 2023 $ 1.44
-0.08%
$ 103.6 million $ 612,435
Dec 5, 2023 $ 1.44
+0.55%
$ 103.5 million $ 620,945
Dec 4, 2023 $ 1.43
+9.66%
$ 102.9 million $ 650,485
Dec 3, 2023 $ 1.31
-3.25%
$ 93.8 million $ 327,299
Dec 2, 2023 $ 1.35
+2.27%
$ 96.92 million $ 299,262
Dec 1, 2023 $ 1.32
+8.28%
$ 94.73 million $ 575,255
Nov 30, 2023 $ 1.22
+1.10%
$ 87.46 million $ 284,328
Nov 29, 2023 $ 1.21
+0.94%
$ 86.48 million $ 421,599
Nov 28, 2023 $ 1.2
+1.40%
$ 85.77 million $ 390,926
Nov 27, 2023 $ 1.18
+0.02%
$ 84.59 million $ 473,524
Nov 26, 2023 $ 1.18
-0.39%
$ 84.53 million $ 249,608
Nov 25, 2023 $ 1.19
-0.85%
$ 84.83 million $ 365,574
Nov 24, 2023 $ 1.2
-3.07%
$ 85.53 million $ 350,707
Nov 23, 2023 $ 1.23
+0.20%
$ 88.26 million $ 241,400
Nov 22, 2023 $ 1.23
+4.06%
$ 88.03 million $ 430,472
Nov 21, 2023 $ 1.18
-4.13%
$ 84.58 million $ 396,034
Nov 20, 2023 $ 1.23
-1.96%
$ 88.18 million $ 389,301
Nov 19, 2023 $ 1.26
+1.27%
$ 89.91 million $ 312,767
Nov 18, 2023 $ 1.24
+0.74%
$ 88.76 million $ 349,433
Nov 17, 2023 $ 1.24
-1.83%
$ 88.1 million $ 299,047
Nov 16, 2023 $ 1.26
-7.57%
$ 89.72 million $ 525,572
Nov 15, 2023 $ 1.36
+10.48%
$ 97.04 million $ 460,338