ERGO Historical Data

ERG Page 20
Download
Date Close Price change Market cap Trading volume
Nov 14, 2023 $ 1.23
-3.75%
$ 87.92 million $ 484,581
Nov 13, 2023 $ 1.28
-9.41%
$ 91.28 million $ 590,948
Nov 12, 2023 $ 1.41
+18.49%
$ 101.43 million $ 1.68 million
Nov 11, 2023 $ 1.19
+10.92%
$ 84.97 million $ 534,035
Nov 10, 2023 $ 1.08
+2.10%
$ 76.58 million $ 490,361
Nov 9, 2023 $ 1.05
+2.89%
$ 74.98 million $ 506,637
Nov 8, 2023 $ 1.03
-2.71%
$ 72.94 million $ 418,222
Nov 7, 2023 $ 1.05
-3.70%
$ 74.92 million $ 300,282
Nov 6, 2023 $ 1.09
+2.88%
$ 77.75 million $ 353,855
Nov 5, 2023 $ 1.06
+2.34%
$ 75.56 million $ 320,560
Nov 4, 2023 $ 1.04
-0.10%
$ 73.81 million $ 256,372
Nov 3, 2023 $ 1.04
+1.25%
$ 73.86 million $ 245,754
Nov 2, 2023 $ 1.03
-1.52%
$ 72.92 million $ 293,013
Nov 1, 2023 $ 1.04
+6.54%
$ 74.02 million $ 326,650
Oct 31, 2023 $ 0.979
-0.68%
$ 69.45 million $ 388,443
Oct 30, 2023 $ 0.986
-2.94%
$ 69.91 million $ 232,153
Oct 29, 2023 $ 1.02
-0.25%
$ 76.21 million $ 236,640
Oct 28, 2023 $ 1.02
-0.35%
$ 72.16 million $ 203,217
Oct 27, 2023 $ 1.02
-2.84%
$ 76.61 million $ 275,274
Oct 26, 2023 $ 1.05
+4.04%
$ 78.82 million $ 474,651
Oct 25, 2023 $ 1.01
+1.03%
$ 75.71 million $ 439,008
Oct 24, 2023 $ 1
+3.72%
$ 74.88 million $ 546,204
Oct 23, 2023 $ 0.964
+4.73%
$ 72.17 million $ 323,025
Oct 22, 2023 $ 0.921
-0.15%
$ 68.89 million $ 205,965
Oct 21, 2023 $ 0.922
-0.63%
$ 68.96 million $ 260,693
Oct 20, 2023 $ 0.928
+3.06%
$ 69.34 million $ 371,536
Oct 19, 2023 $ 0.9
+3.41%
$ 67.27 million $ 298,998
Oct 18, 2023 $ 0.871
-0.51%
$ 65.01 million $ 250,891
Oct 17, 2023 $ 0.875
-3.37%
$ 65.3 million $ 285,627
Oct 16, 2023 $ 0.905
+4.28%
$ 67.54 million $ 480,450
Oct 15, 2023 $ 0.868
-2.13%
$ 64.74 million $ 260,233
Oct 14, 2023 $ 0.887
-0.76%
$ 66.11 million $ 288,547
Oct 13, 2023 $ 0.894
-1.24%
$ 66.6 million $ 292,103
Oct 12, 2023 $ 0.904
-0.01%
$ 67.32 million $ 293,048
Oct 11, 2023 $ 0.903
-0.01%
$ 67.2 million $ 269,709
Oct 10, 2023 $ 0.906
-2.17%
$ 67.4 million $ 239,638
Oct 9, 2023 $ 0.936
+2.92%
$ 69.64 million $ 97,980
Oct 8, 2023 $ 0.909
-1.31%
$ 67.57 million $ 162,747
Oct 7, 2023 $ 0.921
-0.77%
$ 68.46 million $ 226,022
Oct 6, 2023 $ 0.928
-0.60%
$ 68.92 million $ 261,473
Oct 5, 2023 $ 0.933
-1.12%
$ 69.29 million $ 267,546
Oct 4, 2023 $ 0.944
-0.99%
$ 70.04 million $ 262,267
Oct 3, 2023 $ 0.954
-1.40%
$ 70.79 million $ 218,751
Oct 2, 2023 $ 0.966
-4.18%
$ 71.66 million $ 360,188
Oct 1, 2023 $ 1.01
+2.10%
$ 74.79 million $ 314,018
Sep 30, 2023 $ 0.988
-2.77%
$ 73.22 million $ 269,412
Sep 29, 2023 $ 1.02
+1.44%
$ 75.27 million $ 301,825
Sep 28, 2023 $ 1
+5.33%
$ 74.17 million $ 382,843
Sep 27, 2023 $ 0.951
-1.15%
$ 70.35 million $ 343,857
Sep 26, 2023 $ 0.971
+3.32%
$ 71.83 million $ 361,706