ERGO Historical Data

ERG Page 43
Download
Date Close Price change Market cap Trading volume
Jul 15, 2020 $ 0.282
-9.73%
$ 5.77 million $ 169,907
Jul 14, 2020 $ 0.311
+10.21%
$ 6.34 million $ 211,124
Jul 13, 2020 $ 0.279
-7.75%
$ 5.67 million $ 195,017
Jul 12, 2020 $ 0.306
+15.25%
$ 6.2 million $ 182,777
Jul 11, 2020 $ 0.3
+9.42%
$ 6.06 million $ 193,884
Jul 10, 2020 $ 0.304
+14.90%
$ 6.14 million $ 219,847
Jul 9, 2020 $ 0.264
-8.77%
$ 5.31 million $ 114,607
Jul 8, 2020 $ 0.287
+5.98%
$ 5.75 million $ 132,326
Jul 7, 2020 $ 0.272
-1.99%
$ 5.45 million $ 147,813
Jul 6, 2020 $ 0.277
-1.72%
$ 5.53 million $ 119,120
Jul 5, 2020 $ 0.282
+12.25%
$ 5.62 million $ 120,898
Jul 4, 2020 $ 0.249
-7.80%
$ 4.95 million $ 108,456
Jul 3, 2020 $ 0.271
+4.65%
$ 5.36 million $ 85,657
Jul 2, 2020 $ 0.258
-5.26%
$ 5.09 million $ 111,435
Jul 1, 2020 $ 0.272
-1.55%
$ 5.36 million $ 154,127
Jun 30, 2020 $ 0.278
+14.46%
$ 5.46 million $ 126,545
Jun 29, 2020 $ 0.243
-7.03%
$ 4.77 million $ 119,004
Jun 28, 2020 $ 0.263
+10.58%
$ 5.12 million $ 109,880
Jun 27, 2020 $ 0.235
-18.34%
$ 4.58 million $ 136,992
Jun 26, 2020 $ 0.286
+32.82%
$ 5.55 million $ 111,334
Jun 25, 2020 $ 0.255
-0.91%
$ 4.94 million $ 119,097
Jun 24, 2020 $ 0.259
-3.46%
$ 5 million $ 122,960
Jun 23, 2020 $ 0.267
-0.93%
$ 5.14 million $ 79,908
Jun 22, 2020 $ 0.256
+2.73%
$ 4.91 million $ 120,666
Jun 21, 2020 $ 0.294
+20.58%
$ 5.62 million $ 60,422
Jun 20, 2020 $ 0.259
-4.59%
$ 4.94 million $ 107,871
Jun 19, 2020 $ 0.252
+0.29%
$ 4.81 million $ 57,208
Jun 18, 2020 $ 0.252
-9.78%
$ 4.78 million $ 62,436
Jun 17, 2020 $ 0.261
-9.52%
$ 4.94 million $ 63,923
Jun 16, 2020 $ 0.288
-11.60%
$ 5.45 million $ 72,459
Jun 15, 2020 $ 0.331
+4.95%
$ 6.23 million $ 152,732
Jun 14, 2020 $ 0.314
-14.68%
$ 5.9 million $ 85,569
Jun 13, 2020 $ 0.365
+2.42%
$ 6.83 million $ 73,857
Jun 12, 2020 $ 0.358
+1.52%
$ 6.67 million $ 69,553
Jun 11, 2020 $ 0.351
-18.01%
$ 6.52 million $ 114,490
Jun 10, 2020 $ 0.427
+8.13%
$ 7.92 million $ 95,058
Jun 9, 2020 $ 0.394
+44.52%
$ 7.28 million $ 156,574
Jun 8, 2020 $ 0.273
+17.04%
$ 5.04 million $ 87,522
Jun 7, 2020 $ 0.233
-0.37%
$ 4.29 million $ 78,587
Jun 6, 2020 $ 0.234
+3.66%
$ 4.29 million $ 50,918
Jun 5, 2020 $ 0.226
+5.86%
$ 4.13 million $ 67,750
Jun 4, 2020 $ 0.213
+4.74%
$ 3.88 million $ 60,995
Jun 3, 2020 $ 0.204
+1.45%
$ 3.7 million $ 35,598
Jun 2, 2020 $ 0.201
-3.32%
$ 3.65 million $ 126,883
Jun 1, 2020 $ 0.208
+6.75%
$ 3.76 million $ 104,823
May 31, 2020 $ 0.195
-0.55%
$ 3.52 million $ 45,977
May 30, 2020 $ 0.196
+6.21%
$ 3.53 million $ 17,522
May 29, 2020 $ 0.185
-3.49%
$ 3.31 million $ 28,517
May 28, 2020 $ 0.191
+6.59%
$ 3.41 million $ 53,033
May 27, 2020 $ 0.179
+0.49%
$ 3.19 million $ 56,825