ERGO Historical Data

ERG Page 23
Download
Date Close Price change Market cap Trading volume
Apr 15, 2023 $ 2.02
-1.76%
$ 126.62 million $ 1.07 million
Apr 14, 2023 $ 2.05
+13.51%
$ 128.87 million $ 2.75 million
Apr 13, 2023 $ 1.81
+13.50%
$ 113.51 million $ 1.17 million
Apr 12, 2023 $ 1.59
+3.72%
$ 99.81 million $ 866,850
Apr 11, 2023 $ 1.53
+5.10%
$ 96.14 million $ 324,298
Apr 10, 2023 $ 1.46
+3.01%
$ 91.52 million $ 477,193
Apr 9, 2023 $ 1.41
+0.40%
$ 88.79 million $ 374,837
Apr 8, 2023 $ 1.41
-2.49%
$ 88.41 million $ 594,985
Apr 7, 2023 $ 1.44
-0.39%
$ 90.67 million $ 438,596
Apr 6, 2023 $ 1.45
-0.40%
$ 91.03 million $ 482,301
Apr 5, 2023 $ 1.45
+0.51%
$ 91.39 million $ 571,047
Apr 4, 2023 $ 1.45
-0.21%
$ 90.97 million $ 618,009
Apr 3, 2023 $ 1.45
+0.49%
$ 91.17 million $ 741,575
Apr 2, 2023 $ 1.44
-2.80%
$ 90.71 million $ 746,521
Apr 1, 2023 $ 1.49
-2.18%
$ 93.32 million $ 390,709
Mar 31, 2023 $ 1.52
+1.89%
$ 95.41 million $ 592,872
Mar 30, 2023 $ 1.49
-0.10%
$ 93.64 million $ 504,419
Mar 29, 2023 $ 1.49
+0.47%
$ 93.75 million $ 987,582
Mar 28, 2023 $ 1.49
+1.58%
$ 93.31 million $ 1.41 million
Mar 27, 2023 $ 1.46
-4.65%
$ 91.88 million $ 1.33 million
Mar 26, 2023 $ 1.53
+0.94%
$ 96.35 million $ 460,026
Mar 25, 2023 $ 1.52
-0.12%
$ 95.46 million $ 571,093
Mar 24, 2023 $ 1.52
-4.78%
$ 95.58 million $ 480,526
Mar 23, 2023 $ 1.6
+6.84%
$ 100.36 million $ 726,660
Mar 22, 2023 $ 1.5
-4.20%
$ 93.93 million $ 850,206
Mar 21, 2023 $ 1.56
+4.22%
$ 98.02 million $ 920,438
Mar 20, 2023 $ 1.5
-2.03%
$ 94.06 million $ 956,500
Mar 19, 2023 $ 1.53
+0.00%
$ 96.04 million $ 2.33 million
Mar 18, 2023 $ 1.53
+1.91%
$ 96.04 million $ 1.06 million
Mar 17, 2023 $ 1.5
-1.23%
$ 94.26 million $ 909,868
Mar 16, 2023 $ 1.52
+4.40%
$ 95.43 million $ 10.16 million
Mar 15, 2023 $ 1.46
-0.45%
$ 91.4 million $ 9.33 million
Mar 14, 2023 $ 1.46
-2.92%
$ 91.81 million $ 69.73 million
Mar 13, 2023 $ 1.51
+5.76%
$ 94.57 million $ 19.46 million
Mar 12, 2023 $ 1.42
+2.26%
$ 89.42 million $ 19.18 million
Mar 11, 2023 $ 1.39
-0.34%
$ 87.45 million $ 18.39 million
Mar 10, 2023 $ 1.4
-0.26%
$ 87.75 million $ 35.36 million
Mar 9, 2023 $ 1.4
-4.62%
$ 87.98 million $ 22.46 million
Mar 8, 2023 $ 1.47
-1.10%
$ 92.24 million $ 1.69 million
Mar 7, 2023 $ 1.48
-0.32%
$ 93.26 million $ 1.92 million
Mar 6, 2023 $ 1.49
-2.31%
$ 93.56 million $ 1.88 million
Mar 5, 2023 $ 1.52
+1.97%
$ 95.77 million $ 10.12 million
Mar 4, 2023 $ 1.5
-0.27%
$ 93.92 million $ 5.84 million
Mar 3, 2023 $ 1.5
-3.29%
$ 94.18 million $ 3.32 million
Mar 2, 2023 $ 1.55
-0.25%
$ 97.38 million $ 7.26 million
Mar 1, 2023 $ 1.55
-4.53%
$ 97.6 million $ 2.21 million
Feb 28, 2023 $ 1.63
-1.51%
$ 102.24 million $ 10.37 million
Feb 27, 2023 $ 1.65
-3.38%
$ 103.8 million $ 2.57 million
Feb 26, 2023 $ 1.71
+3.61%
$ 107.43 million $ 3.35 million
Feb 25, 2023 $ 1.65
-1.82%
$ 103.68 million $ 11.58 million