ERGO Historical Data

ERG Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 0.316
+6.51%
$ 26.24 million $ 197,030
Feb 23, 2026 $ 0.297
+0.95%
$ 24.63 million $ 195,919
Feb 22, 2026 $ 0.294
-3.13%
$ 24.4 million $ 150,351
Feb 21, 2026 $ 0.304
-0.46%
$ 25.19 million $ 230,237
Feb 20, 2026 $ 0.305
-2.08%
$ 25.34 million $ 247,256
Feb 19, 2026 $ 0.312
-3.30%
$ 25.83 million $ 165,574
Feb 18, 2026 $ 0.322
-2.22%
$ 26.68 million $ 150,903
Feb 17, 2026 $ 0.33
-0.23%
$ 27.3 million $ 164,476
Feb 16, 2026 $ 0.33
-0.69%
$ 27.33 million $ 157,771
Feb 15, 2026 $ 0.333
-11.20%
$ 27.57 million $ 950,132
Feb 14, 2026 $ 0.375
+0.96%
$ 31.05 million $ 193,364
Feb 13, 2026 $ 0.371
+2.62%
$ 30.75 million $ 158,715
Feb 12, 2026 $ 0.362
+0.39%
$ 29.97 million $ 148,499
Feb 11, 2026 $ 0.36
-5.20%
$ 29.86 million $ 202,678
Feb 10, 2026 $ 0.38
-1.17%
$ 31.49 million $ 159,608
Feb 9, 2026 $ 0.385
-2.83%
$ 31.83 million $ 207,747
Feb 8, 2026 $ 0.396
-1.40%
$ 32.79 million $ 165,487
Feb 7, 2026 $ 0.401
-1.76%
$ 33.25 million $ 213,727
Feb 6, 2026 $ 0.408
+14.02%
$ 33.79 million $ 321,840
Feb 5, 2026 $ 0.358
-1.70%
$ 29.63 million $ 289,716
Feb 4, 2026 $ 0.364
-0.05%
$ 30.17 million $ 181,434
Feb 3, 2026 $ 0.364
+1.68%
$ 30.15 million $ 194,065
Feb 2, 2026 $ 0.358
+3.27%
$ 29.61 million $ 193,799
Feb 1, 2026 $ 0.347
-4.37%
$ 28.71 million $ 278,277
Jan 31, 2026 $ 0.363
-7.24%
$ 30.09 million $ 254,236
Jan 30, 2026 $ 0.392
-4.00%
$ 32.43 million $ 232,924
Jan 29, 2026 $ 0.408
-3.91%
$ 33.78 million $ 196,034
Jan 28, 2026 $ 0.425
-1.74%
$ 35.15 million $ 155,608
Jan 27, 2026 $ 0.432
+1.67%
$ 35.77 million $ 72,627
Jan 26, 2026 $ 0.425
-0.77%
$ 35.18 million $ 171,251
Jan 25, 2026 $ 0.428
-1.24%
$ 35.45 million $ 165,420
Jan 24, 2026 $ 0.434
+0.00%
$ 35.9 million $ 158,949
Jan 23, 2026 $ 0.435
-0.50%
$ 36 million $ 158,437
Jan 22, 2026 $ 0.437
-2.49%
$ 36.19 million $ 155,951
Jan 21, 2026 $ 0.449
+3.74%
$ 37.14 million $ 187,867
Jan 20, 2026 $ 0.433
-4.71%
$ 35.8 million $ 191,400
Jan 19, 2026 $ 0.454
-2.12%
$ 37.58 million $ 163,023
Jan 18, 2026 $ 0.464
-2.14%
$ 38.38 million $ 181,257
Jan 17, 2026 $ 0.474
-1.04%
$ 39.22 million $ 160,140
Jan 16, 2026 $ 0.479
-2.24%
$ 39.66 million $ 176,276
Jan 15, 2026 $ 0.49
-4.24%
$ 40.52 million $ 193,286
Jan 14, 2026 $ 0.512
+11.48%
$ 42.33 million $ 303,652
Jan 13, 2026 $ 0.459
+2.50%
$ 37.98 million $ 202,193
Jan 12, 2026 $ 0.448
-1.00%
$ 37.02 million $ 197,650
Jan 11, 2026 $ 0.452
-0.13%
$ 37.4 million $ 159,406
Jan 10, 2026 $ 0.453
-1.48%
$ 37.46 million $ 190,956
Jan 9, 2026 $ 0.46
+1.48%
$ 38.03 million $ 200,726
Jan 8, 2026 $ 0.453
-1.47%
$ 37.46 million $ 180,774
Jan 7, 2026 $ 0.46
-5.12%
$ 38.12 million $ 171,555
Jan 6, 2026 $ 0.484
-3.16%
$ 40.07 million $ 184,092