ERGO Historical Data

ERG Page 41
Download
Date Close Price change Market cap Trading volume
Oct 22, 2020 $ 0.559
-4.51%
$ 14.4 million $ 152,694
Oct 21, 2020 $ 0.587
+11.30%
$ 15.1 million $ 208,986
Oct 20, 2020 $ 0.525
-8.78%
$ 13.49 million $ 150,778
Oct 19, 2020 $ 0.576
-8.00%
$ 14.76 million $ 228,973
Oct 18, 2020 $ 0.626
-1.72%
$ 16.01 million $ 148,274
Oct 17, 2020 $ 0.637
-9.27%
$ 16.26 million $ 127,421
Oct 16, 2020 $ 0.702
+2.75%
$ 17.89 million $ 190,656
Oct 15, 2020 $ 0.683
-7.29%
$ 17.37 million $ 177,862
Oct 14, 2020 $ 0.737
-8.42%
$ 18.69 million $ 174,857
Oct 13, 2020 $ 0.805
+1.24%
$ 20.36 million $ 184,856
Oct 12, 2020 $ 0.795
-5.68%
$ 20.07 million $ 192,696
Oct 11, 2020 $ 0.844
-4.31%
$ 21.24 million $ 346,102
Oct 10, 2020 $ 0.881
+5.92%
$ 22.15 million $ 203,529
Oct 9, 2020 $ 0.832
+1.84%
$ 20.87 million $ 194,164
Oct 8, 2020 $ 0.817
+8.32%
$ 20.45 million $ 219,401
Oct 7, 2020 $ 0.754
-2.14%
$ 18.84 million $ 207,858
Oct 6, 2020 $ 0.771
-8.42%
$ 19.21 million $ 180,406
Oct 5, 2020 $ 0.841
+11.14%
$ 20.92 million $ 236,967
Oct 4, 2020 $ 0.757
-4.92%
$ 18.77 million $ 194,019
Oct 3, 2020 $ 0.796
+7.12%
$ 19.68 million $ 167,776
Oct 2, 2020 $ 0.743
-5.03%
$ 18.34 million $ 197,507
Oct 1, 2020 $ 0.782
-2.70%
$ 19.27 million $ 198,781
Sep 30, 2020 $ 0.804
+5.10%
$ 19.76 million $ 228,773
Sep 29, 2020 $ 0.765
-12.70%
$ 18.76 million $ 241,556
Sep 28, 2020 $ 0.877
+34.16%
$ 21.46 million $ 271,208
Sep 27, 2020 $ 0.653
-6.17%
$ 15.95 million $ 153,876
Sep 26, 2020 $ 0.697
+8.46%
$ 16.98 million $ 186,208
Sep 25, 2020 $ 0.642
+7.00%
$ 15.62 million $ 218,005
Sep 24, 2020 $ 0.6
-3.98%
$ 14.57 million $ 175,352
Sep 23, 2020 $ 0.625
+8.18%
$ 15.14 million $ 191,353
Sep 22, 2020 $ 0.578
+4.37%
$ 13.97 million $ 140,462
Sep 21, 2020 $ 0.554
-11.33%
$ 13.35 million $ 223,384
Sep 20, 2020 $ 0.625
-18.25%
$ 15.02 million $ 280,697
Sep 19, 2020 $ 0.764
-6.89%
$ 18.34 million $ 157,419
Sep 18, 2020 $ 0.82
+11.98%
$ 19.64 million $ 194,566
Sep 17, 2020 $ 0.73
-3.76%
$ 17.46 million $ 183,843
Sep 16, 2020 $ 0.759
+28.50%
$ 18.12 million $ 266,569
Sep 15, 2020 $ 0.591
+4.42%
$ 14.07 million $ 185,253
Sep 14, 2020 $ 0.566
+0.16%
$ 13.44 million $ 209,988
Sep 13, 2020 $ 0.565
+22.53%
$ 13.38 million $ 199,152
Sep 12, 2020 $ 0.461
-3.69%
$ 10.89 million $ 130,690
Sep 11, 2020 $ 0.478
-5.87%
$ 11.26 million $ 119,078
Sep 10, 2020 $ 0.508
-32.97%
$ 11.93 million $ 345,742
Sep 9, 2020 $ 0.727
-4.88%
$ 17.06 million $ 498,545
Sep 8, 2020 $ 0.773
-10.10%
$ 18.08 million $ 689,107
Sep 7, 2020 $ 0.859
+14.19%
$ 20.05 million $ 581,248
Sep 6, 2020 $ 0.758
+4.22%
$ 17.66 million $ 244,883
Sep 5, 2020 $ 0.725
-12.34%
$ 16.85 million $ 223,108
Sep 4, 2020 $ 0.791
-9.27%
$ 18.34 million $ 697,172
Sep 3, 2020 $ 0.879
-21.82%
$ 20.32 million $ 521,674