ERGO Historical Data

ERG Page 27
Download
Date Close Price change Market cap Trading volume
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
Nov 16, 2022 $ 1.53
-0.24%
$ 95.02 million $ 800,148
Nov 15, 2022 $ 1.53
-0.17%
$ 95.19 million $ 1.01 million
Nov 14, 2022 $ 1.53
-0.37%
$ 95.29 million $ 1.06 million
Nov 13, 2022 $ 1.54
-6.27%
$ 95.58 million $ 1.08 million
Nov 12, 2022 $ 1.64
-5.45%
$ 101.93 million $ 826,959
Nov 11, 2022 $ 1.74
-2.02%
$ 107.98 million $ 1.4 million
Nov 10, 2022 $ 1.77
+8.64%
$ 110.12 million $ 2.35 million
Nov 9, 2022 $ 1.63
-12.94%
$ 101.34 million $ 2.71 million
Nov 8, 2022 $ 1.88
-4.81%
$ 116.34 million $ 3.65 million
Nov 7, 2022 $ 1.97
+0.97%
$ 122.13 million $ 1.88 million
Nov 6, 2022 $ 1.95
-1.80%
$ 120.89 million $ 1.03 million
Nov 5, 2022 $ 1.99
-2.83%
$ 123.04 million $ 2.4 million
Nov 4, 2022 $ 2.05
+10.64%
$ 126.48 million $ 1.67 million
Nov 3, 2022 $ 1.85
-1.69%
$ 114.23 million $ 1.39 million
Nov 2, 2022 $ 1.88
-0.18%
$ 116.12 million $ 2.22 million
Nov 1, 2022 $ 1.88
-0.27%
$ 116.22 million $ 1.83 million
Oct 31, 2022 $ 1.89
-2.61%
$ 116.39 million $ 2.01 million
Oct 30, 2022 $ 1.94
-2.47%
$ 119.5 million $ 1.83 million
Oct 29, 2022 $ 1.99
+0.52%
$ 122.45 million $ 1.35 million
Oct 28, 2022 $ 1.98
-0.95%
$ 121.72 million $ 2.05 million
Oct 27, 2022 $ 2
-2.33%
$ 122.82 million $ 1.92 million
Oct 26, 2022 $ 2.05
+2.08%
$ 125.59 million $ 1.96 million
Oct 25, 2022 $ 2
+4.95%
$ 123.02 million $ 1.38 million
Oct 24, 2022 $ 1.91
-2.81%
$ 117.18 million $ 2 million
Oct 23, 2022 $ 1.96
+0.04%
$ 120.46 million $ 2.06 million
Oct 22, 2022 $ 1.96
-0.72%
$ 120.33 million $ 2.25 million
Oct 21, 2022 $ 1.98
-5.04%
$ 121.12 million $ 1.56 million
Oct 20, 2022 $ 2.08
-0.35%
$ 127.49 million $ 2.71 million
Oct 19, 2022 $ 2.09
-3.96%
$ 127.87 million $ 1.77 million
Oct 18, 2022 $ 2.18
-2.05%
$ 132.98 million $ 1.38 million
Oct 17, 2022 $ 2.22
+2.13%
$ 135.76 million $ 1.43 million
Oct 16, 2022 $ 2.18
-0.83%
$ 76.8 million $ 2.21 million
Oct 15, 2022 $ 2.19
+0.22%
$ 77.45 million $ 1.07 million
Oct 14, 2022 $ 2.19
-5.59%
$ 77.28 million $ 2.32 million
Oct 13, 2022 $ 2.32
-1.80%
$ 81.86 million $ 2.52 million
Oct 12, 2022 $ 2.36
+2.28%
$ 83.36 million $ 1.12 million
Oct 11, 2022 $ 2.31
-5.41%
$ 81.51 million $ 478,292