ERGO Historical Data

ERG Page 21
Download
Date Close Price change Market cap Trading volume
Sep 25, 2023 $ 0.94
-3.76%
$ 69.49 million $ 295,435
Sep 24, 2023 $ 0.977
+6.16%
$ 72.19 million $ 368,789
Sep 23, 2023 $ 0.92
-1.09%
$ 67.97 million $ 178,704
Sep 22, 2023 $ 0.931
+0.47%
$ 68.68 million $ 342,521
Sep 21, 2023 $ 0.926
-5.19%
$ 68.33 million $ 325,617
Sep 20, 2023 $ 0.977
+4.09%
$ 72.04 million $ 413,927
Sep 19, 2023 $ 0.938
-0.75%
$ 69.13 million $ 294,199
Sep 18, 2023 $ 0.945
-2.06%
$ 69.63 million $ 294,819
Sep 17, 2023 $ 0.965
-1.38%
$ 71.06 million $ 244,646
Sep 16, 2023 $ 0.979
+0.08%
$ 72.04 million $ 256,205
Sep 15, 2023 $ 0.978
-1.09%
$ 71.94 million $ 202,612
Sep 14, 2023 $ 0.989
-1.46%
$ 72.7 million $ 541,523
Sep 13, 2023 $ 1
+2.45%
$ 73.75 million $ 393,938
Sep 12, 2023 $ 0.98
-0.19%
$ 71.96 million $ 474,999
Sep 11, 2023 $ 0.981
-3.86%
$ 72.05 million $ 311,272
Sep 10, 2023 $ 1.02
+0.05%
$ 74.91 million $ 282,930
Sep 9, 2023 $ 1.02
+0.40%
$ 74.83 million $ 211,640
Sep 8, 2023 $ 1.02
-0.37%
$ 74.5 million $ 240,575
Sep 7, 2023 $ 1.02
-1.68%
$ 74.73 million $ 172,041
Sep 6, 2023 $ 1.04
-0.23%
$ 75.97 million $ 301,877
Sep 5, 2023 $ 1.04
-0.30%
$ 76.11 million $ 287,847
Sep 4, 2023 $ 1.04
+2.47%
$ 76.3 million $ 250,347
Sep 3, 2023 $ 1.02
-1.63%
$ 74.44 million $ 193,478
Sep 2, 2023 $ 1.03
-0.05%
$ 75.62 million $ 266,783
Sep 1, 2023 $ 1.03
+0.83%
$ 75.62 million $ 240,279
Aug 31, 2023 $ 1.03
-0.39%
$ 74.96 million $ 344,767
Aug 30, 2023 $ 1.03
-3.95%
$ 75.22 million $ 323,185
Aug 29, 2023 $ 1.07
-1.35%
$ 78.27 million $ 429,171
Aug 28, 2023 $ 1.09
-0.99%
$ 79.31 million $ 443,343
Aug 27, 2023 $ 1.1
-1.17%
$ 80.06 million $ 227,400
Aug 26, 2023 $ 1.11
-0.86%
$ 80.94 million $ 238,255
Aug 25, 2023 $ 1.12
-0.66%
$ 81.64 million $ 312,780
Aug 24, 2023 $ 1.13
+1.00%
$ 82.15 million $ 238,600
Aug 23, 2023 $ 1.12
-0.86%
$ 81.3 million $ 233,273
Aug 22, 2023 $ 1.13
-0.94%
$ 81.96 million $ 211,018
Aug 21, 2023 $ 1.14
+0.01%
$ 82.71 million $ 254,460
Aug 20, 2023 $ 1.14
-1.35%
$ 82.66 million $ 207,763
Aug 19, 2023 $ 1.15
+0.54%
$ 83.75 million $ 230,652
Aug 18, 2023 $ 1.15
-1.65%
$ 83.27 million $ 336,309
Aug 17, 2023 $ 1.17
-2.92%
$ 84.62 million $ 354,499
Aug 16, 2023 $ 1.2
-2.04%
$ 87.12 million $ 647,667
Aug 15, 2023 $ 1.23
-6.01%
$ 88.89 million $ 466,018
Aug 14, 2023 $ 1.3
+6.78%
$ 94.42 million $ 583,488
Aug 13, 2023 $ 1.22
+0.80%
$ 88.39 million $ 816,034
Aug 12, 2023 $ 1.21
+0.95%
$ 87.64 million $ 219,248
Aug 11, 2023 $ 1.2
+0.06%
$ 86.77 million $ 258,807
Aug 10, 2023 $ 1.2
+0.36%
$ 86.7 million $ 231,147
Aug 9, 2023 $ 1.19
+0.29%
$ 86.35 million $ 331,175
Aug 8, 2023 $ 1.19
+4.31%
$ 86.06 million $ 429,556
Aug 7, 2023 $ 1.14
-0.05%
$ 82.46 million $ 405,049