ERGO Historical Data

ERG Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.707
+1.49%
$ 58.25 million $ 187,492
Sep 27, 2025 $ 0.697
+1.70%
$ 57.16 million $ 183,164
Sep 26, 2025 $ 0.685
-1.82%
$ 56.15 million $ 221,403
Sep 25, 2025 $ 0.698
-5.53%
$ 57.21 million $ 220,744
Sep 24, 2025 $ 0.738
+2.55%
$ 60.58 million $ 164,306
Sep 23, 2025 $ 0.72
-4.14%
$ 59 million $ 217,544
Sep 22, 2025 $ 0.75
-4.85%
$ 61.58 million $ 294,883
Sep 21, 2025 $ 0.79
-2.04%
$ 64.6 million $ 240,559
Sep 20, 2025 $ 0.806
+0.41%
$ 66.1 million $ 183,164
Sep 19, 2025 $ 0.803
-1.05%
$ 65.82 million $ 222,325
Sep 18, 2025 $ 0.803
+2.63%
$ 66.54 million $ 316,207
Sep 17, 2025 $ 0.79
-1.00%
$ 64.1 million $ 267,261
Sep 16, 2025 $ 0.798
-0.97%
$ 65.35 million $ 207,598
Sep 15, 2025 $ 0.806
-4.19%
$ 66.01 million $ 249,321
Sep 14, 2025 $ 0.843
-1.45%
$ 68.86 million $ 268,130
Sep 13, 2025 $ 0.855
-0.47%
$ 70.04 million $ 266,954
Sep 12, 2025 $ 0.859
+0.43%
$ 70.37 million $ 258,851
Sep 11, 2025 $ 0.855
+0.90%
$ 70.08 million $ 223,490
Sep 10, 2025 $ 0.848
+1.06%
$ 69.41 million $ 249,364
Sep 9, 2025 $ 0.839
-0.18%
$ 68.66 million $ 227,337
Sep 8, 2025 $ 0.84
+1.51%
$ 68.81 million $ 206,128
Sep 7, 2025 $ 0.828
+2.11%
$ 67.75 million $ 151,157
Sep 6, 2025 $ 0.811
-2.24%
$ 66.33 million $ 149,128
Sep 5, 2025 $ 0.83
+1.36%
$ 67.91 million $ 167,975
Sep 4, 2025 $ 0.817
-2.21%
$ 67.02 million $ 198,414
Sep 3, 2025 $ 0.839
-0.91%
$ 68.41 million $ 173,732
Sep 2, 2025 $ 0.846
+3.36%
$ 69.25 million $ 177,227
Sep 1, 2025 $ 0.819
-1.22%
$ 66.92 million $ 151,052
Aug 31, 2025 $ 0.833
-1.19%
$ 67.7 million $ 154,773
Aug 30, 2025 $ 0.845
+0.53%
$ 68.92 million $ 144,044
Aug 29, 2025 $ 0.841
-3.03%
$ 68.77 million $ 160,126
Aug 28, 2025 $ 0.867
-0.55%
$ 70.94 million $ 216,251
Aug 27, 2025 $ 0.871
-0.21%
$ 71.28 million $ 157,693
Aug 26, 2025 $ 0.872
+1.35%
$ 71.47 million $ 177,745
Aug 25, 2025 $ 0.86
-7.46%
$ 70.31 million $ 171,300
Aug 24, 2025 $ 0.928
+0.93%
$ 76.05 million $ 195,763
Aug 23, 2025 $ 0.923
-3.66%
$ 75.16 million $ 160,779
Aug 22, 2025 $ 0.958
+6.92%
$ 78.28 million $ 235,924
Aug 21, 2025 $ 0.899
-3.98%
$ 73.24 million $ 192,136
Aug 20, 2025 $ 0.935
+1.37%
$ 76.52 million $ 171,543
Aug 19, 2025 $ 0.927
-6.69%
$ 75.33 million $ 233,348
Aug 18, 2025 $ 0.994
-0.74%
$ 81.12 million $ 188,527
Aug 17, 2025 $ 1
+1.72%
$ 81.68 million $ 180,307
Aug 16, 2025 $ 0.984
-1.13%
$ 80.3 million $ 157,914
Aug 15, 2025 $ 0.995
+0.10%
$ 81.26 million $ 193,436
Aug 14, 2025 $ 0.995
+4.49%
$ 81.19 million $ 373,494
Aug 13, 2025 $ 0.952
-2.23%
$ 77.71 million $ 348,510
Aug 12, 2025 $ 0.974
+5.92%
$ 79.47 million $ 217,089
Aug 11, 2025 $ 0.919
-3.50%
$ 74.99 million $ 213,948
Aug 10, 2025 $ 0.951
-3.20%
$ 77.65 million $ 169,415