ERGO Historical Data

ERG Page 32
Download
Date Close Price change Market cap Trading volume
Mar 24, 2022 $ 4.73
+7.57%
$ 166.96 million $ 3.01 million
Mar 23, 2022 $ 4.4
+20.66%
$ 155.3 million $ 3.84 million
Mar 22, 2022 $ 3.65
+8.02%
$ 128.68 million $ 2.38 million
Mar 21, 2022 $ 3.37
+2.22%
$ 119.08 million $ 1.68 million
Mar 20, 2022 $ 3.3
-0.71%
$ 116.48 million $ 1.36 million
Mar 19, 2022 $ 3.32
+0.70%
$ 117.3 million $ 1.24 million
Mar 18, 2022 $ 3.3
+1.50%
$ 116.48 million $ 1.21 million
Mar 17, 2022 $ 3.25
+0.38%
$ 114.76 million $ 1.16 million
Mar 16, 2022 $ 3.24
+0.41%
$ 114.38 million $ 3.08 million
Mar 15, 2022 $ 3.23
+0.21%
$ 113.87 million $ 1.33 million
Mar 14, 2022 $ 3.22
+0.66%
$ 113.62 million $ 2.3 million
Mar 13, 2022 $ 3.2
+2.82%
$ 112.89 million $ 1.9 million
Mar 12, 2022 $ 3.11
+0.78%
$ 109.81 million $ 852,781
Mar 11, 2022 $ 3.09
-2.68%
$ 108.95 million $ 1.31 million
Mar 10, 2022 $ 3.17
-2.26%
$ 111.91 million $ 1.54 million
Mar 9, 2022 $ 3.24
+7.57%
$ 114.5 million $ 2.38 million
Mar 8, 2022 $ 3.01
+1.30%
$ 106.1 million $ 1.76 million
Mar 7, 2022 $ 2.97
-0.58%
$ 104.71 million $ 2.8 million
Mar 6, 2022 $ 2.98
-5.15%
$ 105.32 million $ 1.21 million
Mar 5, 2022 $ 3.15
+0.81%
$ 111.08 million $ 836,474
Mar 4, 2022 $ 3.12
-3.48%
$ 110.22 million $ 1.65 million
Mar 3, 2022 $ 3.23
-7.56%
$ 114.08 million $ 3.01 million
Mar 2, 2022 $ 3.5
-0.28%
$ 123.4 million $ 2.03 million
Mar 1, 2022 $ 3.5
+10.98%
$ 123.71 million $ 2.52 million
Feb 28, 2022 $ 3.16
+19.12%
$ 111.51 million $ 3.46 million
Feb 27, 2022 $ 2.65
-6.63%
$ 93.61 million $ 1.64 million
Feb 26, 2022 $ 2.84
-0.58%
$ 100.25 million $ 1.14 million
Feb 25, 2022 $ 2.86
+3.39%
$ 100.82 million $ 1.06 million
Feb 24, 2022 $ 2.76
-5.81%
$ 97.55 million $ 3.44 million
Feb 23, 2022 $ 2.94
+2.34%
$ 103.6 million $ 1.41 million
Feb 22, 2022 $ 2.87
-1.27%
$ 101.24 million $ 1.81 million
Feb 21, 2022 $ 2.91
-3.14%
$ 102.58 million $ 2.01 million
Feb 20, 2022 $ 3
-4.36%
$ 105.91 million $ 1.56 million
Feb 19, 2022 $ 3.14
+5.68%
$ 110.78 million $ 1.25 million
Feb 18, 2022 $ 2.97
-7.64%
$ 104.81 million $ 1.76 million
Feb 17, 2022 $ 3.22
-3.69%
$ 113.52 million $ 1.73 million
Feb 16, 2022 $ 3.34
-6.25%
$ 117.93 million $ 1.24 million
Feb 15, 2022 $ 3.56
+10.60%
$ 125.78 million $ 2.47 million
Feb 14, 2022 $ 3.22
-0.70%
$ 113.73 million $ 1.94 million
Feb 13, 2022 $ 3.24
-3.52%
$ 114.53 million $ 1.08 million
Feb 12, 2022 $ 3.36
-2.80%
$ 118.71 million $ 1.44 million
Feb 11, 2022 $ 3.46
-4.26%
$ 122.22 million $ 1.64 million
Feb 10, 2022 $ 3.62
-3.05%
$ 127.64 million $ 2.46 million
Feb 9, 2022 $ 3.73
+1.38%
$ 131.68 million $ 1.28 million
Feb 8, 2022 $ 3.68
-6.41%
$ 129.87 million $ 2.39 million
Feb 7, 2022 $ 3.93
+5.54%
$ 138.74 million $ 3.04 million
Feb 6, 2022 $ 3.72
+0.04%
$ 131.45 million $ 1.11 million
Feb 5, 2022 $ 3.72
+2.77%
$ 131.47 million $ 2.02 million
Feb 4, 2022 $ 3.62
+8.70%
$ 127.7 million $ 2.49 million
Feb 3, 2022 $ 3.33
-2.75%
$ 117.4 million $ 1.53 million