ERGO Historical Data

ERG Page 22
Download
Date Close Price change Market cap Trading volume
Jun 4, 2023 $ 1.36
+0.06%
$ 94.89 million $ 236,480
Jun 3, 2023 $ 1.36
-0.64%
$ 94.78 million $ 144,875
Jun 2, 2023 $ 1.36
+0.46%
$ 95.34 million $ 423,976
Jun 1, 2023 $ 1.36
-1.21%
$ 94.85 million $ 1.06 million
May 31, 2023 $ 1.37
-0.79%
$ 95.97 million $ 554,401
May 30, 2023 $ 1.39
-0.73%
$ 87.01 million $ 457,131
May 29, 2023 $ 1.4
-5.77%
$ 87.66 million $ 1.13 million
May 28, 2023 $ 1.48
+4.57%
$ 93.02 million $ 565,954
May 27, 2023 $ 1.42
+2.06%
$ 88.95 million $ 337,779
May 26, 2023 $ 1.39
+0.94%
$ 87.18 million $ 420,193
May 25, 2023 $ 1.37
-0.13%
$ 86.36 million $ 426,192
May 24, 2023 $ 1.38
-2.27%
$ 86.47 million $ 381,491
May 23, 2023 $ 1.41
-1.70%
$ 88.49 million $ 323,796
May 22, 2023 $ 1.43
+1.76%
$ 90.02 million $ 808,926
May 21, 2023 $ 1.41
-0.15%
$ 88.47 million $ 378,004
May 20, 2023 $ 1.41
+1.18%
$ 88.6 million $ 388,767
May 19, 2023 $ 1.39
-0.27%
$ 87.57 million $ 446,140
May 18, 2023 $ 1.4
-0.56%
$ 87.78 million $ 376,288
May 17, 2023 $ 1.41
+0.06%
$ 88.28 million $ 296,443
May 16, 2023 $ 1.4
-0.71%
$ 88.22 million $ 348,667
May 15, 2023 $ 1.41
-6.21%
$ 88.82 million $ 476,530
May 14, 2023 $ 1.51
+0.98%
$ 94.7 million $ 540,587
May 13, 2023 $ 1.49
+1.79%
$ 93.79 million $ 341,216
May 12, 2023 $ 1.47
-2.43%
$ 92.14 million $ 628,926
May 11, 2023 $ 1.5
-0.74%
$ 94.42 million $ 326,350
May 10, 2023 $ 1.51
+0.56%
$ 95.12 million $ 315,689
May 9, 2023 $ 1.51
+0.31%
$ 94.59 million $ 203,736
May 8, 2023 $ 1.5
-3.20%
$ 94.29 million $ 927,734
May 7, 2023 $ 1.55
+1.02%
$ 97.39 million $ 353,566
May 6, 2023 $ 1.53
-3.30%
$ 96.39 million $ 403,853
May 5, 2023 $ 1.59
+0.62%
$ 99.64 million $ 1.21 million
May 4, 2023 $ 1.58
-5.16%
$ 99.03 million $ 459,963
May 3, 2023 $ 1.66
+3.07%
$ 104.43 million $ 1.23 million
May 2, 2023 $ 1.61
-0.85%
$ 101.32 million $ 341,402
May 1, 2023 $ 1.63
-2.98%
$ 102.19 million $ 498,227
Apr 30, 2023 $ 1.68
-3.04%
$ 105.32 million $ 1.05 million
Apr 29, 2023 $ 1.73
-1.25%
$ 108.62 million $ 557,853
Apr 28, 2023 $ 1.75
+3.85%
$ 109.99 million $ 855,159
Apr 27, 2023 $ 1.69
+3.00%
$ 105.9 million $ 1.45 million
Apr 26, 2023 $ 1.64
-3.09%
$ 102.82 million $ 1.34 million
Apr 25, 2023 $ 1.69
+3.54%
$ 106.09 million $ 974,225
Apr 24, 2023 $ 1.63
-4.00%
$ 102.47 million $ 595,872
Apr 23, 2023 $ 1.7
-2.93%
$ 106.74 million $ 506,878
Apr 22, 2023 $ 1.75
+6.05%
$ 109.9 million $ 580,016
Apr 21, 2023 $ 1.65
-4.05%
$ 103.63 million $ 669,068
Apr 20, 2023 $ 1.72
-2.65%
$ 108 million $ 792,569
Apr 19, 2023 $ 1.77
-7.31%
$ 110.91 million $ 1.36 million
Apr 18, 2023 $ 1.91
-2.49%
$ 119.69 million $ 891,808
Apr 17, 2023 $ 1.95
-5.95%
$ 122.75 million $ 986,850
Apr 16, 2023 $ 2.08
+3.10%
$ 130.52 million $ 1.27 million