ERGO Historical Data

ERG Page 25
Download
Date Close Price change Market cap Trading volume
Jan 5, 2023 $ 1.18
-0.41%
$ 74.06 million $ 1.33 million
Jan 4, 2023 $ 1.18
+0.06%
$ 74.37 million $ 1.41 million
Jan 3, 2023 $ 1.18
-1.01%
$ 74.33 million $ 1.35 million
Jan 2, 2023 $ 1.2
+2.57%
$ 75.11 million $ 1.44 million
Jan 1, 2023 $ 1.17
+3.03%
$ 73.24 million $ 924,179
Dec 31, 2022 $ 1.13
-7.90%
$ 71.08 million $ 1.49 million
Dec 30, 2022 $ 1.23
-1.19%
$ 77.18 million $ 16.01 million
Dec 29, 2022 $ 1.24
+1.41%
$ 78.11 million $ 1.38 million
Dec 28, 2022 $ 1.23
-2.34%
$ 77.02 million $ 6.81 million
Dec 27, 2022 $ 1.26
-2.54%
$ 78.86 million $ 702,801
Dec 26, 2022 $ 1.29
-0.77%
$ 80.91 million $ 2.44 million
Dec 25, 2022 $ 1.3
+1.01%
$ 81.54 million $ 1.73 million
Dec 24, 2022 $ 1.29
+1.33%
$ 80.73 million $ 1.37 million
Dec 23, 2022 $ 1.27
-0.89%
$ 79.68 million $ 3.16 million
Dec 22, 2022 $ 1.28
+1.44%
$ 80.39 million $ 1.37 million
Dec 21, 2022 $ 1.26
-2.98%
$ 79.26 million $ 1.44 million
Dec 20, 2022 $ 1.3
-1.68%
$ 81.75 million $ 4.95 million
Dec 19, 2022 $ 1.32
-1.40%
$ 83.15 million $ 805,773
Dec 18, 2022 $ 1.34
+0.72%
$ 84.32 million $ 1.34 million
Dec 17, 2022 $ 1.33
-0.56%
$ 83.72 million $ 2.06 million
Dec 16, 2022 $ 1.34
-4.94%
$ 84.19 million $ 1.46 million
Dec 15, 2022 $ 1.41
-6.42%
$ 88.57 million $ 1.58 million
Dec 14, 2022 $ 1.51
+7.04%
$ 94.65 million $ 1.6 million
Dec 13, 2022 $ 1.41
+2.65%
$ 88.43 million $ 1.6 million
Dec 12, 2022 $ 1.37
+0.22%
$ 86.14 million $ 1.18 million
Dec 11, 2022 $ 1.37
-1.67%
$ 85.95 million $ 1.27 million
Dec 10, 2022 $ 1.39
+2.55%
$ 87.41 million $ 1.85 million
Dec 9, 2022 $ 1.36
+1.46%
$ 85.23 million $ 739,733
Dec 8, 2022 $ 1.34
-0.48%
$ 84 million $ 746,768
Dec 7, 2022 $ 1.34
-1.59%
$ 84.4 million $ 709,704
Dec 6, 2022 $ 1.37
-2.62%
$ 85.77 million $ 1.02 million
Dec 5, 2022 $ 1.4
+2.01%
$ 88.08 million $ 761,383
Dec 4, 2022 $ 1.37
+0.61%
$ 86.34 million $ 1.19 million
Dec 3, 2022 $ 1.37
-3.08%
$ 85.82 million $ 1.15 million
Dec 2, 2022 $ 1.41
-2.62%
$ 88.54 million $ 716,891
Dec 1, 2022 $ 1.45
+5.25%
$ 90.93 million $ 739,363
Nov 30, 2022 $ 1.38
+2.72%
$ 86.4 million $ 821,092
Nov 29, 2022 $ 1.34
+0.78%
$ 84.11 million $ 752,918
Nov 28, 2022 $ 1.33
-3.39%
$ 83.41 million $ 827,951
Nov 27, 2022 $ 1.38
+0.96%
$ 86.3 million $ 657,274
Nov 26, 2022 $ 1.36
-1.05%
$ 85.42 million $ 591,595
Nov 25, 2022 $ 1.38
-1.53%
$ 86.28 million $ 686,789
Nov 24, 2022 $ 1.4
-0.56%
$ 87.56 million $ 653,436
Nov 23, 2022 $ 1.41
+4.25%
$ 88 million $ 2.26 million
Nov 22, 2022 $ 1.35
-2.38%
$ 84.37 million $ 1.16 million
Nov 21, 2022 $ 1.38
-9.61%
$ 86.32 million $ 965,349
Nov 20, 2022 $ 1.53
-0.17%
$ 95.49 million $ 692,307
Nov 19, 2022 $ 1.53
+1.29%
$ 95.52 million $ 717,357
Nov 18, 2022 $ 1.51
-1.38%
$ 94.31 million $ 530,519
Nov 17, 2022 $ 1.53
+0.51%
$ 95.56 million $ 814,187