ERGO Historical Data

ERG Page 46
Download
Date Close Price change Market cap Trading volume
Apr 18, 2020 $ 0.15
+4.90%
$ 2.35 million $ 30,392
Apr 17, 2020 $ 0.144
-2.86%
$ 2.26 million $ 11,859
Apr 16, 2020 $ 0.147
+4.30%
$ 2.29 million $ 3,142
Apr 15, 2020 $ 0.141
-2.10%
$ 2.19 million $ 7,489
Apr 14, 2020 $ 0.144
+1.06%
$ 2.23 million $ 4,403
Apr 13, 2020 $ 0.142
+2.04%
$ 2.2 million $ 2,545
Apr 12, 2020 $ 0.14
+1.22%
$ 2.15 million $ 2,442
Apr 11, 2020 $ 0.138
-0.80%
$ 2.12 million $ 3,061
Apr 10, 2020 $ 0.139
-10.69%
$ 2.13 million $ 3,924
Apr 9, 2020 $ 0.158
+13.04%
$ 2.41 million $ 3,072
Apr 8, 2020 $ 0.14
-6.45%
$ 2.12 million $ 4,442
Apr 7, 2020 $ 0.15
+10.65%
$ 2.24 million $ 8,345
Apr 6, 2020 $ 0.136
-0.93%
$ 2.02 million $ 17,733
Apr 5, 2020 $ 0.137
+0.10%
$ 2.04 million $ 2,313
Apr 4, 2020 $ 0.136
-0.83%
$ 2.03 million $ 6,678
Apr 3, 2020 $ 0.137
+1.35%
$ 2.03 million $ 12,109
Apr 2, 2020 $ 0.135
+3.52%
$ 2 million $ 14,610
Apr 1, 2020 $ 0.13
+3.10%
$ 1.93 million $ 28,228
Mar 31, 2020 $ 0.126
-0.80%
$ 1.85 million $ 28,174
Mar 30, 2020 $ 0.127
+11.04%
$ 1.87 million $ 28,187
Mar 29, 2020 $ 0.115
-21.80%
$ 1.68 million $ 24,089
Mar 28, 2020 $ 0.146
-5.21%
$ 2.13 million $ 25,410
Mar 27, 2020 $ 0.154
+5.08%
$ 2.22 million $ 25,938
Mar 26, 2020 $ 0.147
+5.78%
$ 2.12 million $ 31,280
Mar 25, 2020 $ 0.14
+1.99%
$ 2.01 million $ 32,867
Mar 24, 2020 $ 0.138
+7.45%
$ 1.98 million $ 29,431
Mar 23, 2020 $ 0.128
+2.64%
$ -- $ 27,937
Mar 22, 2020 $ 0.125
+0.78%
$ -- $ 25,123
Mar 21, 2020 $ 0.124
+1.30%
$ -- $ 26,525
Mar 20, 2020 $ 0.123
-1.15%
$ -- $ 25,729
Mar 19, 2020 $ 0.124
+11.42%
$ -- $ 24,870
Mar 18, 2020 $ 0.111
-0.94%
$ -- $ 22,541
Mar 17, 2020 $ 0.113
+2.32%
$ -- $ 22,740
Mar 16, 2020 $ 0.111
-8.20%
$ -- $ 21,561
Mar 15, 2020 $ 0.121
+3.94%
$ -- $ 13,169
Mar 14, 2020 $ 0.115
-9.76%
$ -- $ 16,123
Mar 13, 2020 $ 0.127
+15.84%
$ -- $ 22,039
Mar 12, 2020 $ 0.11
-42.84%
$ -- $ 19,586
Mar 11, 2020 $ 0.193
-6.35%
$ -- $ 34,701
Mar 10, 2020 $ 0.205
+11.63%
$ -- $ 38,653
Mar 9, 2020 $ 0.182
-0.58%
$ -- $ 33,099
Mar 8, 2020 $ 0.182
-17.62%
$ -- $ 31,932
Mar 7, 2020 $ 0.221
-2.52%
$ -- $ 36,171
Mar 6, 2020 $ 0.227
-13.03%
$ -- $ 40,527
Mar 5, 2020 $ 0.261
+3.22%
$ -- $ 40,300
Mar 4, 2020 $ 0.26
-4.55%
$ -- $ 52,499
Mar 3, 2020 $ 0.272
+0.47%
$ -- $ 58,524
Mar 2, 2020 $ 0.269
+2.77%
$ -- $ 58,910
Mar 1, 2020 $ 0.262
-1.34%
$ -- $ 67,015
Feb 29, 2020 $ 0.265
-3.08%
$ -- $ 78,440