ERGO Historical Data

ERG Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $ 0.5
-2.94%
$ 41.2 million $ 194,547
Nov 16, 2025 $ 0.515
-1.23%
$ 42.44 million $ 235,924
Nov 15, 2025 $ 0.522
-0.07%
$ 42.92 million $ 168,058
Nov 14, 2025 $ 0.525
-7.37%
$ 43.04 million $ 404,079
Nov 13, 2025 $ 0.562
-6.17%
$ 46.65 million $ 250,017
Nov 12, 2025 $ 0.601
-3.30%
$ 49.29 million $ 191,791
Nov 11, 2025 $ 0.622
-0.39%
$ 51.22 million $ 226,849
Nov 10, 2025 $ 0.624
-2.48%
$ 51.41 million $ 235,237
Nov 9, 2025 $ 0.64
-0.41%
$ 52.72 million $ 195,592
Nov 8, 2025 $ 0.643
-0.57%
$ 52.92 million $ 187,177
Nov 7, 2025 $ 0.646
+4.59%
$ 53.15 million $ 285,442
Nov 6, 2025 $ 0.617
-4.80%
$ 50.81 million $ 268,128
Nov 5, 2025 $ 0.649
+12.78%
$ 53.37 million $ 332,309
Nov 4, 2025 $ 0.575
+1.94%
$ 47.31 million $ 457,306
Nov 3, 2025 $ 0.563
-7.47%
$ 46.36 million $ 216,351
Nov 2, 2025 $ 0.609
-2.92%
$ 50.02 million $ 120,454
Nov 1, 2025 $ 0.627
-0.09%
$ 51.55 million $ 120,138
Oct 31, 2025 $ 0.629
-0.04%
$ 51.59 million $ 210,553
Oct 30, 2025 $ 0.613
+0.55%
$ 51.8 million $ 614,164
Oct 29, 2025 $ 0.609
-2.52%
$ 56.47 million $ 530,889
Oct 28, 2025 $ 0.625
-9.54%
$ 58.76 million $ 254,927
Oct 27, 2025 $ 0.691
-6.82%
$ 63.98 million $ 139,991
Oct 26, 2025 $ 0.742
+8.88%
$ 68.7 million $ 132,428
Oct 25, 2025 $ 0.682
-0.50%
$ 63.1 million $ 80,210
Oct 24, 2025 $ 0.685
+2.63%
$ 63.42 million $ 178,622
Oct 23, 2025 $ 0.67
+8.55%
$ 54.93 million $ 316,385
Oct 22, 2025 $ 0.614
-3.32%
$ 50.68 million $ 430,164
Oct 21, 2025 $ 0.637
-4.82%
$ 52.15 million $ 269,466
Oct 20, 2025 $ 0.669
-0.52%
$ 54.95 million $ 234,317
Oct 19, 2025 $ 0.664
+6.56%
$ 62.24 million $ 227,682
Oct 18, 2025 $ 0.623
+1.65%
$ 51.22 million $ 173,549
Oct 17, 2025 $ 0.612
-2.08%
$ 50.34 million $ 244,107
Oct 16, 2025 $ 0.625
-5.00%
$ 51.28 million $ 178,662
Oct 15, 2025 $ 0.657
-3.32%
$ 53.98 million $ 316,845
Oct 14, 2025 $ 0.679
-2.60%
$ 55.84 million $ 225,566
Oct 13, 2025 $ 0.698
-1.78%
$ 57.23 million $ 358,025
Oct 12, 2025 $ 0.71
+14.97%
$ 58.34 million $ 384,189
Oct 11, 2025 $ 0.618
+5.08%
$ 50.88 million $ 363,793
Oct 10, 2025 $ 0.588
-13.92%
$ 48.32 million $ 349,416
Oct 9, 2025 $ 0.684
-4.11%
$ 56.13 million $ 235,076
Oct 8, 2025 $ 0.713
+0.84%
$ 58.5 million $ 307,263
Oct 7, 2025 $ 0.707
-3.99%
$ 58.06 million $ 204,337
Oct 6, 2025 $ 0.736
+2.94%
$ 60.46 million $ 188,597
Oct 5, 2025 $ 0.715
-0.92%
$ 58.68 million $ 179,506
Oct 4, 2025 $ 0.722
-1.50%
$ 59.24 million $ 188,627
Oct 3, 2025 $ 0.734
+0.93%
$ 60.19 million $ 269,107
Oct 2, 2025 $ 0.727
+0.11%
$ 59.7 million $ 278,355
Oct 1, 2025 $ 0.715
+4.01%
$ 59.65 million $ 204,832
Sep 30, 2025 $ 0.687
-1.23%
$ 56.41 million $ 197,672
Sep 29, 2025 $ 0.696
-2.02%
$ 57.08 million $ 197,575