ERGO Historical Data

ERG Page 6
Download
Date Close Price change Market cap Trading volume
Aug 9, 2025 $ 0.983
+3.94%
$ 80.27 million $ 199,162
Aug 8, 2025 $ 0.946
+0.41%
$ 77.15 million $ 193,690
Aug 7, 2025 $ 0.942
+1.12%
$ 76.84 million $ 265,846
Aug 6, 2025 $ 0.933
+0.75%
$ 76 million $ 254,953
Aug 5, 2025 $ 0.925
-6.42%
$ 75.48 million $ 247,203
Aug 4, 2025 $ 0.972
+1.09%
$ 80.66 million $ 250,810
Aug 3, 2025 $ 0.966
+3.11%
$ 78.43 million $ 247,544
Aug 2, 2025 $ 0.932
-1.83%
$ 76.26 million $ 256,745
Aug 1, 2025 $ 0.945
-4.88%
$ 77.31 million $ 528,698
Jul 31, 2025 $ 0.994
+3.09%
$ 80.96 million $ 344,586
Jul 30, 2025 $ 0.964
-2.44%
$ 78.53 million $ 291,957
Jul 29, 2025 $ 0.988
-1.53%
$ 80.49 million $ 270,228
Jul 28, 2025 $ 1
-3.99%
$ 81.78 million $ 258,870
Jul 27, 2025 $ 1.05
-2.09%
$ 85.17 million $ 257,565
Jul 26, 2025 $ 1.07
+0.76%
$ 86.99 million $ 139,721
Jul 25, 2025 $ 1.06
-1.39%
$ 86.34 million $ 434,930
Jul 24, 2025 $ 1.08
-0.22%
$ 87.55 million $ 186,233
Jul 23, 2025 $ 1.08
-10.50%
$ 87.74 million $ 417,176
Jul 22, 2025 $ 1.2
+0.48%
$ 98.03 million $ 428,948
Jul 21, 2025 $ 1.2
+0.70%
$ 97.57 million $ 422,600
Jul 20, 2025 $ 1.19
+0.75%
$ 96.94 million $ 279,149
Jul 19, 2025 $ 1.18
-2.36%
$ 96.19 million $ 254,711
Jul 18, 2025 $ 1.21
+3.29%
$ 98.51 million $ 541,964
Jul 17, 2025 $ 1.17
+4.36%
$ 95.34 million $ 332,841
Jul 16, 2025 $ 1.12
+4.75%
$ 91.18 million $ 271,679
Jul 15, 2025 $ 1.07
-2.99%
$ 87.04 million $ 330,540
Jul 14, 2025 $ 1.11
+9.52%
$ 90.04 million $ 506,879
Jul 13, 2025 $ 1.01
+5.55%
$ 82.21 million $ 397,066
Jul 12, 2025 $ 0.957
-2.19%
$ 77.88 million $ 245,450
Jul 11, 2025 $ 0.979
-0.15%
$ 79.61 million $ 452,297
Jul 10, 2025 $ 0.968
+2.45%
$ 78.41 million $ 289,639
Jul 9, 2025 $ 0.945
+0.22%
$ 76.85 million $ 264,027
Jul 8, 2025 $ 0.943
+1.19%
$ 76.67 million $ 258,430
Jul 7, 2025 $ 0.932
-0.64%
$ 75.77 million $ 217,143
Jul 6, 2025 $ 0.938
+4.83%
$ 76.26 million $ 223,819
Jul 5, 2025 $ 0.901
-1.39%
$ 72.73 million $ 191,249
Jul 4, 2025 $ 0.913
-4.49%
$ 74.25 million $ 215,224
Jul 3, 2025 $ 0.956
-0.16%
$ 77.72 million $ 363,903
Jul 2, 2025 $ 0.958
+12.11%
$ 77.82 million $ 419,831
Jul 1, 2025 $ 0.854
-9.00%
$ 69.42 million $ 288,743
Jun 30, 2025 $ 0.938
-2.94%
$ 76.24 million $ 314,430
Jun 29, 2025 $ 0.967
+1.16%
$ 78.56 million $ 254,905
Jun 28, 2025 $ 0.956
+13.85%
$ 77.64 million $ 404,974
Jun 27, 2025 $ 0.84
-2.75%
$ 68.19 million $ 295,893
Jun 26, 2025 $ 0.863
-7.61%
$ 70.1 million $ 314,121
Jun 25, 2025 $ 0.934
+13.40%
$ 75.85 million $ 945,110
Jun 24, 2025 $ 0.824
+12.84%
$ 66.88 million $ 428,284
Jun 23, 2025 $ 0.73
+4.28%
$ 59.26 million $ 284,072
Jun 22, 2025 $ 0.7
-5.56%
$ 56.82 million $ 256,940
Jun 21, 2025 $ 0.741
-0.87%
$ 60.17 million $ 202,335