ERGO Historical Data

ERG Page 3
Download
Date Close Price change Market cap Trading volume
Mar 10, 2026 $ 0.322
+0.34%
$ 26.59 million $ 167,446
Mar 9, 2026 $ 0.32
-0.18%
$ 26.55 million $ 156,763
Mar 8, 2026 $ 0.321
+0.54%
$ 26.63 million $ 164,392
Mar 7, 2026 $ 0.319
-0.03%
$ 26.49 million $ 149,922
Mar 6, 2026 $ 0.319
+1.26%
$ 26.49 million $ 190,360
Mar 5, 2026 $ 0.315
-2.73%
$ 26.16 million $ 195,395
Mar 4, 2026 $ 0.324
-1.93%
$ 26.9 million $ 176,244
Mar 3, 2026 $ 0.331
-1.95%
$ 27.43 million $ 174,972
Mar 2, 2026 $ 0.337
-2.52%
$ 27.97 million $ 177,354
Mar 1, 2026 $ 0.346
-2.52%
$ 28.69 million $ 189,199
Feb 28, 2026 $ 0.355
+2.13%
$ 29.43 million $ 189,938
Feb 27, 2026 $ 0.348
-2.28%
$ 28.84 million $ 186,002
Feb 26, 2026 $ 0.356
-1.24%
$ 29.48 million $ 155,398
Feb 25, 2026 $ 0.36
+13.65%
$ 29.86 million $ 275,640
Feb 24, 2026 $ 0.316
+6.51%
$ 26.24 million $ 197,030
Feb 23, 2026 $ 0.297
+0.95%
$ 24.63 million $ 195,919
Feb 22, 2026 $ 0.294
-3.13%
$ 24.4 million $ 150,351
Feb 21, 2026 $ 0.304
-0.46%
$ 25.19 million $ 230,237
Feb 20, 2026 $ 0.305
-2.08%
$ 25.34 million $ 247,256
Feb 19, 2026 $ 0.312
-3.30%
$ 25.83 million $ 165,574
Feb 18, 2026 $ 0.322
-2.22%
$ 26.68 million $ 150,903
Feb 17, 2026 $ 0.33
-0.23%
$ 27.3 million $ 164,476
Feb 16, 2026 $ 0.33
-0.69%
$ 27.33 million $ 157,771
Feb 15, 2026 $ 0.333
-11.20%
$ 27.57 million $ 950,132
Feb 14, 2026 $ 0.375
+0.96%
$ 31.05 million $ 193,364
Feb 13, 2026 $ 0.371
+2.62%
$ 30.75 million $ 158,715
Feb 12, 2026 $ 0.362
+0.39%
$ 29.97 million $ 148,499
Feb 11, 2026 $ 0.36
-5.20%
$ 29.86 million $ 202,678
Feb 10, 2026 $ 0.38
-1.17%
$ 31.49 million $ 159,608
Feb 9, 2026 $ 0.385
-2.83%
$ 31.83 million $ 207,747
Feb 8, 2026 $ 0.396
-1.40%
$ 32.79 million $ 165,487
Feb 7, 2026 $ 0.401
-1.76%
$ 33.25 million $ 213,727
Feb 6, 2026 $ 0.408
+14.02%
$ 33.79 million $ 321,840
Feb 5, 2026 $ 0.358
-1.70%
$ 29.63 million $ 289,716
Feb 4, 2026 $ 0.364
-0.05%
$ 30.17 million $ 181,434
Feb 3, 2026 $ 0.364
+1.68%
$ 30.15 million $ 194,065
Feb 2, 2026 $ 0.358
+3.27%
$ 29.61 million $ 193,799
Feb 1, 2026 $ 0.347
-4.37%
$ 28.71 million $ 278,277
Jan 31, 2026 $ 0.363
-7.24%
$ 30.09 million $ 254,236
Jan 30, 2026 $ 0.392
-4.00%
$ 32.43 million $ 232,924
Jan 29, 2026 $ 0.408
-3.91%
$ 33.78 million $ 196,034
Jan 28, 2026 $ 0.425
-1.74%
$ 35.15 million $ 155,608
Jan 27, 2026 $ 0.432
+1.67%
$ 35.77 million $ 72,627
Jan 26, 2026 $ 0.425
-0.77%
$ 35.18 million $ 171,251
Jan 25, 2026 $ 0.428
-1.24%
$ 35.45 million $ 165,420
Jan 24, 2026 $ 0.434
+0.00%
$ 35.9 million $ 158,949
Jan 23, 2026 $ 0.435
-0.50%
$ 36 million $ 158,437
Jan 22, 2026 $ 0.437
-2.49%
$ 36.19 million $ 155,951
Jan 21, 2026 $ 0.449
+3.74%
$ 37.14 million $ 187,867
Jan 20, 2026 $ 0.433
-4.71%
$ 35.8 million $ 191,400