ERGO Historical Data

ERG Page 25
Download
Date Close Price change Market cap Trading volume
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
Feb 24, 2023 $ 1.68
-3.90%
$ 105.6 million $ 1.83 million
Feb 23, 2023 $ 1.75
+0.04%
$ 109.89 million $ 1.86 million
Feb 22, 2023 $ 1.75
-0.70%
$ 109.85 million $ 1.78 million
Feb 21, 2023 $ 1.76
-2.07%
$ 110.62 million $ 6.62 million
Feb 20, 2023 $ 1.8
+2.84%
$ 112.96 million $ 1.77 million
Feb 19, 2023 $ 1.75
+1.94%
$ 109.84 million $ 369,989
Feb 18, 2023 $ 1.72
+0.90%
$ 107.75 million $ 285,178
Feb 17, 2023 $ 1.7
+0.50%
$ 106.77 million $ 906,462
Feb 16, 2023 $ 1.69
-4.25%
$ 106.25 million $ 6.73 million
Feb 15, 2023 $ 1.77
+5.72%
$ 110.96 million $ 1.6 million
Feb 14, 2023 $ 1.67
+2.20%
$ 104.96 million $ 1.73 million
Feb 13, 2023 $ 1.64
-4.08%
$ 102.71 million $ 852,260
Feb 12, 2023 $ 1.7
+1.19%
$ 107.09 million $ 302,898
Feb 11, 2023 $ 1.68
+0.40%
$ 105.82 million $ 390,205
Feb 10, 2023 $ 1.68
+0.68%
$ 105.37 million $ 586,637
Feb 9, 2023 $ 1.67
-3.27%
$ 104.66 million $ 2.92 million
Feb 8, 2023 $ 1.72
-2.72%
$ 108.2 million $ 1.6 million
Feb 7, 2023 $ 1.77
+3.97%
$ 111.22 million $ 1.76 million
Feb 6, 2023 $ 1.7
+4.62%
$ 106.97 million $ 923,889
Feb 5, 2023 $ 1.63
-6.33%
$ 102.24 million $ 4.81 million
Feb 4, 2023 $ 1.74
-1.51%
$ 109.16 million $ 1.55 million
Feb 3, 2023 $ 1.76
+2.22%
$ 110.82 million $ 1.56 million
Feb 2, 2023 $ 1.73
-4.27%
$ 108.41 million $ 1.13 million
Feb 1, 2023 $ 1.8
+1.90%
$ 113.23 million $ 982,801
Jan 31, 2023 $ 1.77
+3.10%
$ 111.12 million $ 1.46 million
Jan 30, 2023 $ 1.72
-11.94%
$ 107.77 million $ 1.16 million
Jan 29, 2023 $ 1.95
+13.37%
$ 122.38 million $ 2.84 million
Jan 28, 2023 $ 1.72
+0.94%
$ 107.95 million $ 5.84 million
Jan 27, 2023 $ 1.7
-1.21%
$ 106.94 million $ 1.46 million
Jan 26, 2023 $ 1.72
+1.78%
$ 108.28 million $ 1.62 million
Jan 25, 2023 $ 1.69
+0.54%
$ 106.36 million $ 1.55 million
Jan 24, 2023 $ 1.68
-4.75%
$ 105.79 million $ 800,496
Jan 23, 2023 $ 1.77
+2.25%
$ 111.07 million $ 2.17 million
Jan 22, 2023 $ 1.73
-3.95%
$ 108.61 million $ 1.46 million
Jan 21, 2023 $ 1.8
-1.26%
$ 113.12 million $ 3.36 million
Jan 20, 2023 $ 1.82
+3.15%
$ 114.51 million $ 1.66 million
Jan 19, 2023 $ 1.77
+10.14%
$ 111 million $ 3.58 million