ERGO Historical Data

ERG Page 40
Download
Date Close Price change Market cap Trading volume
Dec 11, 2020 $ 0.36
-0.23%
$ 10.21 million $ 497,732
Dec 10, 2020 $ 0.365
-0.57%
$ 10.35 million $ 296,399
Dec 9, 2020 $ 0.369
+1.34%
$ 10.44 million $ 500,840
Dec 8, 2020 $ 0.363
-7.90%
$ 10.26 million $ 458,662
Dec 7, 2020 $ 0.386
-3.16%
$ 10.89 million $ 443,336
Dec 6, 2020 $ 0.386
+4.96%
$ 10.82 million $ 320,533
Dec 5, 2020 $ 0.382
+2.52%
$ 10.72 million $ 273,548
Dec 4, 2020 $ 0.371
-3.83%
$ 10.42 million $ 390,322
Dec 3, 2020 $ 0.385
-1.36%
$ 10.69 million $ 349,931
Dec 2, 2020 $ 0.387
+3.81%
$ 10.73 million $ 298,233
Dec 1, 2020 $ 0.374
-3.41%
$ 10.36 million $ 271,452
Nov 30, 2020 $ 0.367
+3.95%
$ 10.16 million $ 378,848
Nov 29, 2020 $ 0.352
+1.22%
$ 9.77 million $ 327,942
Nov 28, 2020 $ 0.348
+1.92%
$ 9.65 million $ 289,733
Nov 27, 2020 $ 0.341
+0.55%
$ 9.39 million $ 271,634
Nov 26, 2020 $ 0.339
-10.26%
$ 9.33 million $ 523,301
Nov 25, 2020 $ 0.378
-2.56%
$ 10.41 million $ 397,875
Nov 24, 2020 $ 0.388
+5.27%
$ 10.68 million $ 514,400
Nov 23, 2020 $ 0.369
+1.12%
$ 10.12 million $ 351,194
Nov 22, 2020 $ 0.365
-5.93%
$ 9.9 million $ 324,556
Nov 21, 2020 $ 0.388
+4.43%
$ 10.53 million $ 284,844
Nov 20, 2020 $ 0.371
-4.12%
$ 10.08 million $ 317,487
Nov 19, 2020 $ 0.387
-12.28%
$ 10.51 million $ 215,054
Nov 18, 2020 $ 0.441
-7.33%
$ 11.98 million $ 441,252
Nov 17, 2020 $ 0.476
+4.63%
$ 12.94 million $ 643,174
Nov 16, 2020 $ 0.455
+1.79%
$ 12.32 million $ 457,898
Nov 15, 2020 $ 0.447
-3.39%
$ 12.1 million $ 82,885
Nov 14, 2020 $ 0.463
-0.70%
$ 12.5 million $ 155,388
Nov 13, 2020 $ 0.466
-2.27%
$ 12.48 million $ 160,253
Nov 12, 2020 $ 0.477
+20.42%
$ 12.77 million $ 259,038
Nov 11, 2020 $ 0.396
-0.29%
$ 10.6 million $ 97,040
Nov 10, 2020 $ 0.397
-5.99%
$ 10.63 million $ 74,627
Nov 9, 2020 $ 0.423
+4.61%
$ 11.3 million $ 167,470
Nov 8, 2020 $ 0.399
+1.63%
$ 10.62 million $ 153,402
Nov 7, 2020 $ 0.395
-2.19%
$ 10.49 million $ 141,068
Nov 6, 2020 $ 0.403
-3.12%
$ 10.69 million $ 167,620
Nov 5, 2020 $ 0.414
+5.61%
$ 10.94 million $ 209,571
Nov 4, 2020 $ 0.386
-7.47%
$ 10.19 million $ 169,908
Nov 3, 2020 $ 0.417
-2.95%
$ 10.96 million $ 193,935
Nov 2, 2020 $ 0.429
+3.08%
$ 11.3 million $ 189,360
Nov 1, 2020 $ 0.416
+2.11%
$ 10.96 million $ 138,480
Oct 31, 2020 $ 0.41
-0.84%
$ 10.77 million $ 158,206
Oct 30, 2020 $ 0.413
-11.97%
$ 10.83 million $ 115,542
Oct 29, 2020 $ 0.47
+1.91%
$ 12.27 million $ 176,946
Oct 28, 2020 $ 0.457
-9.97%
$ 11.91 million $ 172,126
Oct 27, 2020 $ 0.508
-2.14%
$ 13.21 million $ 201,360
Oct 26, 2020 $ 0.519
-0.66%
$ 13.47 million $ 151,869
Oct 25, 2020 $ 0.523
-8.07%
$ 13.53 million $ 172,513
Oct 24, 2020 $ 0.568
+1.67%
$ 14.69 million $ 175,459
Oct 23, 2020 $ 0.559
+0.04%
$ 14.42 million $ 134,896