ERGO Historical Data

ERG Page 39
Download
Date Close Price change Market cap Trading volume
Feb 1, 2021 $ 0.824
+5.19%
$ 25.71 million $ 655,018
Jan 30, 2021 $ 0.839
+1.44%
$ 26.08 million $ 492,384
Jan 29, 2021 $ 0.827
-4.68%
$ 25.64 million $ 969,143
Jan 28, 2021 $ 0.869
+0.44%
$ 26.9 million $ 686,914
Jan 27, 2021 $ 0.868
-6.97%
$ 26.84 million $ 582,594
Jan 26, 2021 $ 0.934
-2.34%
$ 28.81 million $ 578,577
Jan 24, 2021 $ 0.91
+0.14%
$ 27.99 million $ 546,818
Jan 23, 2021 $ 0.908
+11.59%
$ 27.94 million $ 529,371
Jan 22, 2021 $ 0.818
+0.96%
$ 25.13 million $ 596,084
Jan 21, 2021 $ 0.817
-13.68%
$ 25.08 million $ 477,672
Jan 20, 2021 $ 0.955
+9.69%
$ 29.28 million $ 579,338
Jan 19, 2021 $ 0.864
+14.11%
$ 26.43 million $ 636,653
Jan 18, 2021 $ 0.757
+7.15%
$ 23.13 million $ 442,218
Jan 17, 2021 $ 0.71
+0.09%
$ 21.65 million $ 432,308
Jan 16, 2021 $ 0.708
+32.26%
$ 21.49 million $ 551,108
Jan 15, 2021 $ 0.534
+2.63%
$ 16.2 million $ 531,263
Jan 14, 2021 $ 0.542
-0.44%
$ 16.41 million $ 482,256
Jan 13, 2021 $ 0.548
+8.07%
$ 16.57 million $ 393,679
Jan 12, 2021 $ 0.507
-6.68%
$ 15.29 million $ 420,054
Jan 11, 2021 $ 0.544
-4.90%
$ 16.37 million $ 1 million
Jan 10, 2021 $ 0.572
-2.98%
$ 17.19 million $ 579,888
Jan 9, 2021 $ 0.59
+1.21%
$ 17.69 million $ 436,242
Jan 8, 2021 $ 0.578
+2.72%
$ 17.31 million $ 700,772
Jan 7, 2021 $ 0.563
+2.65%
$ 16.84 million $ 562,639
Jan 6, 2021 $ 0.542
+18.19%
$ 16.17 million $ 617,531
Jan 5, 2021 $ 0.457
+6.97%
$ 13.61 million $ 555,713
Jan 4, 2021 $ 0.399
-0.68%
$ 11.88 million $ 590,313
Jan 3, 2021 $ 0.407
-7.87%
$ 12.08 million $ 595,584
Jan 2, 2021 $ 0.44
+7.60%
$ 13.06 million $ 807,238
Jan 1, 2021 $ 0.407
+1.05%
$ 12.04 million $ 401,205
Dec 31, 2020 $ 0.403
+0.95%
$ 11.9 million $ 453,741
Dec 30, 2020 $ 0.396
+1.29%
$ 11.66 million $ 594,529
Dec 29, 2020 $ 0.392
+6.44%
$ 11.54 million $ 369,457
Dec 28, 2020 $ 0.384
-2.32%
$ 11.28 million $ 270,349
Dec 27, 2020 $ 0.382
-6.89%
$ 11.18 million $ 617,964
Dec 26, 2020 $ 0.406
-1.56%
$ 11.87 million $ 464,313
Dec 25, 2020 $ 0.404
-0.04%
$ 11.8 million $ 320,713
Dec 24, 2020 $ 0.417
+13.34%
$ 12.15 million $ 357,922
Dec 23, 2020 $ 0.356
-15.35%
$ 10.35 million $ 1.39 million
Dec 22, 2020 $ 0.408
+0.08%
$ 11.86 million $ 937,949
Dec 21, 2020 $ 0.414
-6.59%
$ 12.01 million $ 525,306
Dec 20, 2020 $ 0.44
-0.51%
$ 12.73 million $ 135,435
Dec 19, 2020 $ 0.448
+2.34%
$ 12.9 million $ 139,478
Dec 18, 2020 $ 0.433
+0.87%
$ 12.47 million $ 153,108
Dec 17, 2020 $ 0.417
+7.81%
$ 11.99 million $ 176,234
Dec 16, 2020 $ 0.392
+8.67%
$ 11.18 million $ 614,840
Dec 15, 2020 $ 0.383
+0.07%
$ 10.94 million $ 444,604
Dec 14, 2020 $ 0.376
-0.74%
$ 10.74 million $ 330,903
Dec 13, 2020 $ 0.368
-2.06%
$ 10.5 million $ 508,821
Dec 12, 2020 $ 0.366
+0.79%
$ 10.42 million $ 351,154