ERGO Historical Data

ERG Page 36
Download
Date Close Price change Market cap Trading volume
Sep 6, 2021 $ 17.19
-2.77%
$ 606.68 million $ 5.53 million
Sep 5, 2021 $ 17.68
-3.36%
$ 623.89 million $ 6.83 million
Sep 4, 2021 $ 18.29
+0.96%
$ 645.49 million $ 5.83 million
Sep 3, 2021 $ 18.11
-3.37%
$ 639.25 million $ 6.81 million
Sep 2, 2021 $ 18.75
+3.59%
$ 661.76 million $ 9.43 million
Sep 1, 2021 $ 18.09
+8.74%
$ 638.65 million $ 6.81 million
Aug 31, 2021 $ 16.66
+0.07%
$ 588.13 million $ 5.37 million
Aug 30, 2021 $ 16.66
-7.73%
$ 587.86 million $ 7.72 million
Aug 29, 2021 $ 18.03
+1.40%
$ 636.54 million $ 4.93 million
Aug 28, 2021 $ 17.78
-1.69%
$ 627.64 million $ 4.16 million
Aug 27, 2021 $ 18.09
+11.39%
$ 638.44 million $ 7.39 million
Aug 26, 2021 $ 16.23
-9.91%
$ 572.84 million $ 7.55 million
Aug 25, 2021 $ 17.97
+6.08%
$ 634.43 million $ 11.16 million
Aug 24, 2021 $ 16.99
-2.42%
$ 599.6 million $ 15.24 million
Aug 23, 2021 $ 17.31
+11.98%
$ 611.07 million $ 13.76 million
Aug 22, 2021 $ 15.47
+4.81%
$ 545.98 million $ 7.51 million
Aug 21, 2021 $ 14.76
+12.70%
$ 521.02 million $ 9.24 million
Aug 20, 2021 $ 13.1
+7.32%
$ 462.31 million $ 5.75 million
Aug 19, 2021 $ 12.2
+6.21%
$ 430.62 million $ 4.77 million
Aug 18, 2021 $ 11.49
-0.09%
$ 405.66 million $ 3.74 million
Aug 17, 2021 $ 11.49
-1.45%
$ 405.61 million $ 4.59 million
Aug 16, 2021 $ 11.66
-0.76%
$ 411.47 million $ 4.38 million
Aug 15, 2021 $ 11.75
-3.74%
$ 414.73 million $ 3.2 million
Aug 14, 2021 $ 12.17
+4.12%
$ 429.37 million $ 7.14 million
Aug 13, 2021 $ 11.66
+8.33%
$ 411.56 million $ 6.19 million
Aug 12, 2021 $ 10.73
-5.53%
$ 378.55 million $ 6.67 million
Aug 11, 2021 $ 11.37
-5.19%
$ 401.14 million $ 7.02 million
Aug 10, 2021 $ 12
+16.05%
$ 423.7 million $ 9.31 million
Aug 8, 2021 $ 8.62
+3.66%
$ 304.29 million $ 3.67 million
Aug 7, 2021 $ 8.31
-8.45%
$ 293.41 million $ 5.57 million
Aug 6, 2021 $ 9.08
+42.94%
$ 320.48 million $ 14.04 million
Aug 5, 2021 $ 6.35
-3.26%
$ 224.21 million $ 3.95 million
Aug 4, 2021 $ 5.8
-1.18%
$ 204.68 million $ 2.4 million
Aug 3, 2021 $ 5.87
+11.82%
$ 207.07 million $ 2.47 million
Aug 2, 2021 $ 5.22
+1.71%
$ 184.08 million $ 1.78 million
Aug 1, 2021 $ 5.13
-2.77%
$ 180.96 million $ 1.29 million
Jul 30, 2021 $ 5.41
+2.79%
$ 190.89 million $ 1.54 million
Jul 29, 2021 $ 5.26
-2.08%
$ 185.83 million $ 1.05 million
Jul 28, 2021 $ 5.38
+3.26%
$ 189.84 million $ 1.35 million
Jul 27, 2021 $ 5.21
-6.20%
$ 183.87 million $ 1.33 million
Jul 26, 2021 $ 5.56
+6.51%
$ 196.09 million $ 3.51 million
Jul 25, 2021 $ 5.21
-1.39%
$ 183.97 million $ 1.21 million
Jul 24, 2021 $ 5.29
+4.59%
$ 186.69 million $ 1.72 million
Jul 23, 2021 $ 5.05
+3.31%
$ 178.22 million $ 1.23 million
Jul 22, 2021 $ 4.88
-5.20%
$ 172.29 million $ 1.21 million
Jul 21, 2021 $ 5.16
+21.43%
$ 182.24 million $ 2.57 million
Jul 20, 2021 $ 4.27
-5.57%
$ 150.64 million $ 1.7 million
Jul 19, 2021 $ 4.52
-4.41%
$ 159.54 million $ 2.51 million
Jul 18, 2021 $ 4.72
-7.82%
$ 166.73 million $ 1.33 million
Jul 17, 2021 $ 5.13
-0.64%
$ 180.96 million $ 1.2 million