ERGO Historical Data

ERG Page 29
Download
Date Close Price change Market cap Trading volume
Jun 19, 2022 $ 1.99
+3.81%
$ 70.15 million $ 797,392
Jun 18, 2022 $ 1.91
-4.64%
$ 67.57 million $ 708,213
Jun 17, 2022 $ 2.01
+4.57%
$ 70.85 million $ 695,797
Jun 16, 2022 $ 1.92
-8.31%
$ 67.76 million $ 663,467
Jun 15, 2022 $ 2.09
+7.04%
$ 73.9 million $ 1.98 million
Jun 14, 2022 $ 1.96
+6.14%
$ 69.01 million $ 2.56 million
Jun 13, 2022 $ 1.84
-10.36%
$ 65.01 million $ 3.06 million
Jun 12, 2022 $ 2.06
-5.19%
$ 72.55 million $ 1.19 million
Jun 11, 2022 $ 2.17
-6.81%
$ 76.52 million $ 879,119
Jun 10, 2022 $ 2.33
-4.37%
$ 82.11 million $ 912,275
Jun 9, 2022 $ 2.43
-3.55%
$ 85.87 million $ 1.74 million
Jun 8, 2022 $ 2.52
+0.52%
$ 89.03 million $ 1.48 million
Jun 7, 2022 $ 2.51
+2.79%
$ 88.58 million $ 1.15 million
Jun 6, 2022 $ 2.44
+3.46%
$ 86.17 million $ 3.34 million
Jun 5, 2022 $ 2.36
-1.21%
$ 83.29 million $ 558,986
Jun 4, 2022 $ 2.39
-0.63%
$ 84.31 million $ 642,824
Jun 3, 2022 $ 2.41
-2.91%
$ 84.92 million $ 979,211
Jun 2, 2022 $ 2.48
+4.45%
$ 87.46 million $ 799,060
Jun 1, 2022 $ 2.37
-11.95%
$ 83.74 million $ 1.61 million
May 31, 2022 $ 2.69
+8.32%
$ 95.1 million $ 3.37 million
May 30, 2022 $ 2.49
+9.32%
$ 87.8 million $ 2.07 million
May 29, 2022 $ 2.28
+11.50%
$ 80.32 million $ 850,781
May 28, 2022 $ 2.04
-1.34%
$ 72.04 million $ 382,380
May 27, 2022 $ 2.07
-2.33%
$ 73.03 million $ 638,303
May 26, 2022 $ 2.12
-6.21%
$ 74.79 million $ 614,179
May 25, 2022 $ 2.26
-2.30%
$ 79.74 million $ 416,888
May 24, 2022 $ 2.31
-1.04%
$ 81.62 million $ 499,644
May 23, 2022 $ 2.34
-3.28%
$ 82.48 million $ 626,363
May 22, 2022 $ 2.42
+5.59%
$ 85.27 million $ 651,456
May 21, 2022 $ 2.29
+0.84%
$ 80.76 million $ 396,058
May 20, 2022 $ 2.27
-1.17%
$ 80.15 million $ 652,985
May 19, 2022 $ 2.3
+1.84%
$ 81.11 million $ 729,786
May 18, 2022 $ 2.26
-6.56%
$ 79.65 million $ 1.07 million
May 17, 2022 $ 2.42
-3.00%
$ 85.24 million $ 772,181
May 16, 2022 $ 2.49
-2.44%
$ 87.89 million $ 847,476
May 15, 2022 $ 2.55
+9.16%
$ 90.06 million $ 640,580
May 14, 2022 $ 2.34
-1.08%
$ 82.48 million $ 973,859
May 13, 2022 $ 2.36
+11.97%
$ 83.38 million $ 1.22 million
May 12, 2022 $ 2.11
-6.02%
$ 74.52 million $ 1.71 million
May 11, 2022 $ 2.25
-17.88%
$ 79.29 million $ 1.72 million
May 10, 2022 $ 2.74
+5.19%
$ 96.59 million $ 2.39 million
May 9, 2022 $ 2.6
-16.10%
$ 91.84 million $ 5.2 million
May 8, 2022 $ 3.1
-3.35%
$ 109.47 million $ 793,007
May 7, 2022 $ 3.21
+0.16%
$ 113.28 million $ 635,592
May 6, 2022 $ 3.2
-0.31%
$ 113.09 million $ 841,681
May 5, 2022 $ 3.22
-11.46%
$ 113.48 million $ 1.47 million
May 4, 2022 $ 3.63
+11.52%
$ 128.17 million $ 1.32 million
May 3, 2022 $ 3.26
-1.08%
$ 115.13 million $ 974,981
May 2, 2022 $ 3.3
-1.46%
$ 116.39 million $ 1.36 million
May 1, 2022 $ 3.34
+4.51%
$ 118 million $ 1.02 million