ERGO Historical Data

ERG Page 46
Download
Date Close Price change Market cap Trading volume
Feb 16, 2020 $ 0.411
+1.78%
$ -- $ 139,714
Feb 15, 2020 $ 0.406
-7.79%
$ -- $ 128,558
Feb 14, 2020 $ 0.439
-1.14%
$ -- $ 111,228
Feb 13, 2020 $ 0.436
-9.54%
$ -- $ 92,368
Feb 12, 2020 $ 0.485
-3.01%
$ -- $ 196,850
Feb 11, 2020 $ 0.501
+3.18%
$ -- $ 167,015
Feb 10, 2020 $ 0.485
+1.85%
$ -- $ 169,788
Feb 9, 2020 $ 0.473
-2.08%
$ -- $ 151,674
Feb 8, 2020 $ 0.483
-5.13%
$ -- $ 53,631
Feb 7, 2020 $ 0.507
+0.76%
$ -- $ 78,833
Feb 6, 2020 $ 0.503
+2.34%
$ -- $ 97,887
Feb 5, 2020 $ 0.493
+2.70%
$ -- $ 103,592
Feb 4, 2020 $ 0.481
-0.69%
$ -- $ 80,513
Feb 3, 2020 $ 0.482
+4.69%
$ -- $ 86,846
Feb 2, 2020 $ 0.457
-0.09%
$ -- $ 79,686
Feb 1, 2020 $ 0.459
+1.57%
$ -- $ 73,787
Jan 31, 2020 $ 0.453
-0.21%
$ -- $ 101,629
Jan 30, 2020 $ 0.447
+1.05%
$ -- $ 71,599
Jan 29, 2020 $ 0.443
-4.34%
$ -- $ 78,794
Jan 28, 2020 $ 0.464
+2.19%
$ -- $ 142,467
Jan 27, 2020 $ 0.454
+4.12%
$ -- $ 157,529
Jan 26, 2020 $ 0.437
+2.56%
$ -- $ 101,063
Jan 25, 2020 $ 0.423
-0.65%
$ -- $ 108,779
Jan 24, 2020 $ 0.425
+1.18%
$ -- $ 118,969
Jan 23, 2020 $ 0.419
-2.11%
$ -- $ 91,475
Jan 22, 2020 $ 0.431
+1.47%
$ -- $ 84,173
Jan 21, 2020 $ 0.427
+3.60%
$ -- $ 94,018
Jan 20, 2020 $ 0.414
-10.23%
$ -- $ 77,240
Jan 19, 2020 $ 0.461
-8.65%
$ -- $ 197,859
Jan 18, 2020 $ 0.503
-0.25%
$ -- $ 134,381
Jan 17, 2020 $ 0.504
+3.19%
$ -- $ 113,005
Jan 16, 2020 $ 0.489
+2.14%
$ -- $ 124,269
Jan 15, 2020 $ 0.478
+16.46%
$ -- $ 83,415
Jan 14, 2020 $ 0.415
-10.32%
$ -- $ 63,063
Jan 13, 2020 $ 0.464
+19.37%
$ -- $ 133,295
Jan 12, 2020 $ 0.388
-5.03%
$ -- $ 73,243
Jan 11, 2020 $ 0.408
-13.28%
$ -- $ 89,408
Jan 10, 2020 $ 0.471
-1.82%
$ -- $ 100,008
Jan 9, 2020 $ 0.479
-0.09%
$ -- $ 88,190
Jan 8, 2020 $ 0.475
-6.06%
$ -- $ 78,565
Jan 7, 2020 $ 0.508
+5.90%
$ -- $ 101,604
Jan 6, 2020 $ 0.48
+1.19%
$ -- $ 91,509
Jan 5, 2020 $ 0.472
-6.74%
$ -- $ 108,185
Jan 4, 2020 $ 0.506
+4.88%
$ -- $ 107,766
Jan 3, 2020 $ 0.483
+4.68%
$ -- $ 122,567
Jan 2, 2020 $ 0.458
-10.94%
$ -- $ 102,746
Jan 1, 2020 $ 0.514
+4.02%
$ -- $ 97,787
Dec 31, 2019 $ 0.495
-2.44%
$ -- $ 70,366
Dec 30, 2019 $ 0.507
-5.07%
$ -- $ 125,947
Dec 29, 2019 $ 0.534
+1.15%
$ -- $ 90,276