ERGO Historical Data

ERG Page 42
Download
Date Close Price change Market cap Trading volume
Sep 2, 2020 $ 1.12
-4.58%
$ 25.9 million $ 764,805
Sep 1, 2020 $ 1.18
-6.39%
$ 27.05 million $ 703,539
Aug 31, 2020 $ 1.25
+17.03%
$ 28.8 million $ 735,514
Aug 30, 2020 $ 1.07
+24.60%
$ 24.51 million $ 851,121
Aug 29, 2020 $ 0.863
+41.77%
$ 19.73 million $ 866,540
Aug 28, 2020 $ 0.598
+12.15%
$ 13.64 million $ 660,759
Aug 27, 2020 $ 0.534
+3.84%
$ 12.14 million $ 150,393
Aug 26, 2020 $ 0.543
+1.13%
$ 12.33 million $ 522,966
Aug 25, 2020 $ 0.537
-9.03%
$ 12.17 million $ 232,549
Aug 24, 2020 $ 0.592
-29.56%
$ 13.38 million $ 355,849
Aug 23, 2020 $ 0.84
-8.28%
$ 18.93 million $ 505,804
Aug 22, 2020 $ 0.92
+69.95%
$ 20.67 million $ 943,276
Aug 21, 2020 $ 0.549
-1.49%
$ 12.3 million $ 569,956
Aug 20, 2020 $ 0.57
-1.29%
$ 12.73 million $ 604,098
Aug 19, 2020 $ 0.577
+2.09%
$ 12.86 million $ 311,918
Aug 18, 2020 $ 0.57
+18.73%
$ 12.68 million $ 475,787
Aug 17, 2020 $ 0.483
+0.06%
$ 10.72 million $ 396,898
Aug 16, 2020 $ 0.483
+7.42%
$ 10.69 million $ 168,245
Aug 15, 2020 $ 0.45
+0.89%
$ 9.93 million $ 183,691
Aug 14, 2020 $ 0.448
+22.94%
$ 9.88 million $ 371,312
Aug 13, 2020 $ 0.365
+12.73%
$ 8.02 million $ 316,262
Aug 12, 2020 $ 0.324
-6.28%
$ 7.1 million $ 281,096
Aug 11, 2020 $ 0.345
+0.18%
$ 7.54 million $ 510,209
Aug 10, 2020 $ 0.345
-5.19%
$ 7.54 million $ 362,771
Aug 9, 2020 $ 0.363
-2.60%
$ 7.91 million $ 384,282
Aug 8, 2020 $ 0.372
+32.28%
$ 8.09 million $ 437,149
Aug 7, 2020 $ 0.281
+15.47%
$ 6.08 million $ 225,435
Aug 6, 2020 $ 0.243
-1.00%
$ 5.26 million $ 183,333
Aug 5, 2020 $ 0.245
-18.78%
$ 5.29 million $ 329,448
Aug 4, 2020 $ 0.302
+18.78%
$ 6.49 million $ 396,347
Aug 3, 2020 $ 0.247
-18.55%
$ 5.29 million $ 382,833
Aug 2, 2020 $ 0.3
+12.86%
$ 6.42 million $ 503,013
Aug 1, 2020 $ 0.266
+4.03%
$ 5.68 million $ 300,767
Jul 31, 2020 $ 0.257
+0.49%
$ 5.47 million $ 255,080
Jul 30, 2020 $ 0.256
-1.52%
$ 5.43 million $ 236,801
Jul 29, 2020 $ 0.258
-9.18%
$ 5.47 million $ 244,882
Jul 28, 2020 $ 0.284
+13.40%
$ 5.99 million $ 285,429
Jul 27, 2020 $ 0.248
+22.27%
$ 5.23 million $ 228,360
Jul 26, 2020 $ 0.202
-37.01%
$ 4.25 million $ 269,333
Jul 25, 2020 $ 0.327
+13.82%
$ 6.85 million $ 565,123
Jul 24, 2020 $ 0.295
-16.48%
$ 6.18 million $ 382,521
Jul 23, 2020 $ 0.362
-0.66%
$ 7.55 million $ 290,183
Jul 22, 2020 $ 0.364
+22.48%
$ 7.54 million $ 216,303
Jul 21, 2020 $ 0.297
+11.83%
$ 6.16 million $ 252,979
Jul 20, 2020 $ 0.264
-8.54%
$ 5.47 million $ 302,909
Jul 19, 2020 $ 0.288
+5.88%
$ 5.95 million $ 313,706
Jul 18, 2020 $ 0.27
+12.49%
$ 5.56 million $ 158,035
Jul 17, 2020 $ 0.242
-10.99%
$ 4.96 million $ 258,963
Jul 16, 2020 $ 0.272
-0.43%
$ 5.58 million $ 161,800
Jul 15, 2020 $ 0.282
-9.73%
$ 5.77 million $ 169,907