ERGO Historical Data

ERG Page 5
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.536
+6.70%
$ 44.17 million $ 309,228
Dec 1, 2025 $ 0.502
-7.25%
$ 41.48 million $ 183,926
Nov 30, 2025 $ 0.542
-0.87%
$ 44.63 million $ 155,303
Nov 29, 2025 $ 0.547
-6.47%
$ 45.06 million $ 223,838
Nov 28, 2025 $ 0.585
-3.00%
$ 48.23 million $ 156,587
Nov 27, 2025 $ 0.604
-1.57%
$ 49.67 million $ 180,745
Nov 26, 2025 $ 0.612
-2.47%
$ 50.65 million $ 169,012
Nov 25, 2025 $ 0.632
+4.55%
$ 51.69 million $ 315,925
Nov 24, 2025 $ 0.605
-3.37%
$ 49.79 million $ 264,753
Nov 23, 2025 $ 0.624
+16.71%
$ 51.55 million $ 442,539
Nov 22, 2025 $ 0.534
+17.83%
$ 44.04 million $ 246,848
Nov 21, 2025 $ 0.454
+0.39%
$ 37.3 million $ 233,249
Nov 20, 2025 $ 0.451
-4.74%
$ 37.23 million $ 258,860
Nov 19, 2025 $ 0.472
-7.71%
$ 38.89 million $ 193,672
Nov 18, 2025 $ 0.512
+2.39%
$ 42.13 million $ 198,688
Nov 17, 2025 $ 0.5
-2.94%
$ 41.2 million $ 194,547
Nov 16, 2025 $ 0.515
-1.23%
$ 42.44 million $ 235,924
Nov 15, 2025 $ 0.522
-0.07%
$ 42.92 million $ 168,058
Nov 14, 2025 $ 0.525
-7.37%
$ 43.04 million $ 404,079
Nov 13, 2025 $ 0.562
-6.17%
$ 46.65 million $ 250,017
Nov 12, 2025 $ 0.601
-3.30%
$ 49.29 million $ 191,791
Nov 11, 2025 $ 0.622
-0.39%
$ 51.22 million $ 226,849
Nov 10, 2025 $ 0.624
-2.48%
$ 51.41 million $ 235,237
Nov 9, 2025 $ 0.64
-0.41%
$ 52.72 million $ 195,592
Nov 8, 2025 $ 0.643
-0.57%
$ 52.92 million $ 187,177
Nov 7, 2025 $ 0.646
+4.59%
$ 53.15 million $ 285,442
Nov 6, 2025 $ 0.617
-4.80%
$ 50.81 million $ 268,128
Nov 5, 2025 $ 0.649
+12.78%
$ 53.37 million $ 332,309
Nov 4, 2025 $ 0.575
+1.94%
$ 47.31 million $ 457,306
Nov 3, 2025 $ 0.563
-7.47%
$ 46.36 million $ 216,351
Nov 2, 2025 $ 0.609
-2.92%
$ 50.02 million $ 120,454
Nov 1, 2025 $ 0.627
-0.09%
$ 51.55 million $ 120,138
Oct 31, 2025 $ 0.629
-0.04%
$ 51.59 million $ 210,553
Oct 30, 2025 $ 0.613
+0.55%
$ 51.8 million $ 614,164
Oct 29, 2025 $ 0.609
-2.52%
$ 56.47 million $ 530,889
Oct 28, 2025 $ 0.625
-9.54%
$ 58.76 million $ 254,927
Oct 27, 2025 $ 0.691
-6.82%
$ 63.98 million $ 139,991
Oct 26, 2025 $ 0.742
+8.88%
$ 68.7 million $ 132,428
Oct 25, 2025 $ 0.682
-0.50%
$ 63.1 million $ 80,210
Oct 24, 2025 $ 0.685
+2.63%
$ 63.42 million $ 178,622
Oct 23, 2025 $ 0.67
+8.55%
$ 54.93 million $ 316,385
Oct 22, 2025 $ 0.614
-3.32%
$ 50.68 million $ 430,164
Oct 21, 2025 $ 0.637
-4.82%
$ 52.15 million $ 269,466
Oct 20, 2025 $ 0.669
-0.52%
$ 54.95 million $ 234,317
Oct 19, 2025 $ 0.664
+6.56%
$ 62.24 million $ 227,682
Oct 18, 2025 $ 0.623
+1.65%
$ 51.22 million $ 173,549
Oct 17, 2025 $ 0.612
-2.08%
$ 50.34 million $ 244,107
Oct 16, 2025 $ 0.625
-5.00%
$ 51.28 million $ 178,662
Oct 15, 2025 $ 0.657
-3.32%
$ 53.98 million $ 316,845
Oct 14, 2025 $ 0.679
-2.60%
$ 55.84 million $ 225,566