ERGO Historical Data

ERG Page 23
Download
Date Close Price change Market cap Trading volume
Jun 17, 2023 $ 1.23
+2.05%
$ 86.41 million $ 474,211
Jun 16, 2023 $ 1.2
-0.06%
$ 84.63 million $ 432,641
Jun 15, 2023 $ 1.2
+0.84%
$ 84.63 million $ 367,903
Jun 14, 2023 $ 1.19
-2.83%
$ 83.89 million $ 494,130
Jun 13, 2023 $ 1.23
-3.03%
$ 86.29 million $ 591,017
Jun 12, 2023 $ 1.27
-1.90%
$ 88.94 million $ 352,705
Jun 11, 2023 $ 1.29
-1.34%
$ 90.62 million $ 334,521
Jun 10, 2023 $ 1.31
-12.58%
$ 91.8 million $ 837,432
Jun 9, 2023 $ 1.5
+4.60%
$ 104.95 million $ 785,966
Jun 8, 2023 $ 1.43
+14.21%
$ 100.29 million $ 871,688
Jun 7, 2023 $ 1.25
-3.93%
$ 87.76 million $ 306,114
Jun 6, 2023 $ 1.3
+1.19%
$ 91.31 million $ 327,248
Jun 5, 2023 $ 1.29
-5.00%
$ 90.19 million $ 546,099
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