ERGO Historical Data

ERG Page 3
Download
Date Close Price change Market cap Trading volume
Jan 6, 2026 $ 0.484
-3.16%
$ 40.07 million $ 184,092
Jan 5, 2026 $ 0.5
+1.74%
$ 41.34 million $ 180,479
Jan 4, 2026 $ 0.491
+0.92%
$ 40.62 million $ 155,583
Jan 3, 2026 $ 0.487
-1.30%
$ 40.25 million $ 169,545
Jan 2, 2026 $ 0.493
+2.15%
$ 40.76 million $ 160,553
Jan 1, 2026 $ 0.483
+3.72%
$ 39.9 million $ 168,517
Dec 31, 2025 $ 0.464
-7.43%
$ 38.47 million $ 220,672
Dec 30, 2025 $ 0.501
+4.74%
$ 41.45 million $ 248,107
Dec 29, 2025 $ 0.476
-0.78%
$ 39.54 million $ 273,217
Dec 28, 2025 $ 0.481
+10.81%
$ 39.62 million $ 315,838
Dec 27, 2025 $ 0.422
-1.54%
$ 35.83 million $ 190,901
Dec 26, 2025 $ 0.431
-0.17%
$ 35.42 million $ 188,736
Dec 25, 2025 $ 0.433
-2.07%
$ 35.65 million $ 165,911
Dec 24, 2025 $ 0.443
-0.58%
$ 36.47 million $ 162,761
Dec 23, 2025 $ 0.447
-4.01%
$ 36.8 million $ 161,337
Dec 22, 2025 $ 0.466
-2.41%
$ 38.47 million $ 157,913
Dec 21, 2025 $ 0.478
-3.33%
$ 39.42 million $ 202,187
Dec 20, 2025 $ 0.495
+1.18%
$ 40.87 million $ 164,454
Dec 19, 2025 $ 0.489
+7.99%
$ 40.41 million $ 351,923
Dec 18, 2025 $ 0.453
-2.37%
$ 37.42 million $ 229,666
Dec 17, 2025 $ 0.462
+1.64%
$ 38.32 million $ 231,250
Dec 16, 2025 $ 0.452
+0.07%
$ 37.5 million $ 211,963
Dec 15, 2025 $ 0.451
-4.86%
$ 37.26 million $ 187,852
Dec 14, 2025 $ 0.475
-0.70%
$ 39.17 million $ 151,467
Dec 13, 2025 $ 0.478
-1.16%
$ 39.45 million $ 139,507
Dec 12, 2025 $ 0.484
-2.04%
$ 39.99 million $ 143,056
Dec 11, 2025 $ 0.495
-3.40%
$ 40.83 million $ 199,996
Dec 10, 2025 $ 0.512
-1.96%
$ 42.25 million $ 203,231
Dec 9, 2025 $ 0.522
-0.53%
$ 43.12 million $ 176,947
Dec 8, 2025 $ 0.525
-1.52%
$ 43.32 million $ 146,474
Dec 7, 2025 $ 0.533
+1.48%
$ 43.99 million $ 178,996
Dec 6, 2025 $ 0.525
+4.12%
$ 43.34 million $ 170,942
Dec 5, 2025 $ 0.504
-1.23%
$ 41.58 million $ 223,705
Dec 4, 2025 $ 0.51
-1.98%
$ 42.09 million $ 179,880
Dec 3, 2025 $ 0.521
-2.80%
$ 42.97 million $ 167,658
Dec 2, 2025 $ 0.536
+6.70%
$ 44.17 million $ 309,228
Dec 1, 2025 $ 0.502
-7.25%
$ 41.48 million $ 183,926
Nov 30, 2025 $ 0.542
-0.87%
$ 44.63 million $ 155,303
Nov 29, 2025 $ 0.547
-6.47%
$ 45.06 million $ 223,838
Nov 28, 2025 $ 0.585
-3.00%
$ 48.23 million $ 156,587
Nov 27, 2025 $ 0.604
-1.57%
$ 49.67 million $ 180,745
Nov 26, 2025 $ 0.612
-2.47%
$ 50.65 million $ 169,012
Nov 25, 2025 $ 0.632
+4.55%
$ 51.69 million $ 315,925
Nov 24, 2025 $ 0.605
-3.37%
$ 49.79 million $ 264,753
Nov 23, 2025 $ 0.624
+16.71%
$ 51.55 million $ 442,539
Nov 22, 2025 $ 0.534
+17.83%
$ 44.04 million $ 246,848
Nov 21, 2025 $ 0.454
+0.39%
$ 37.3 million $ 233,249
Nov 20, 2025 $ 0.451
-4.74%
$ 37.23 million $ 258,860
Nov 19, 2025 $ 0.472
-7.71%
$ 38.89 million $ 193,672
Nov 18, 2025 $ 0.512
+2.39%
$ 42.13 million $ 198,688