ERGO Historical Data

ERG Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.748
-2.59%
$ 60.69 million $ 293,554
Jun 19, 2025 $ 0.768
-0.60%
$ 62.3 million $ 264,528
Jun 18, 2025 $ 0.772
-4.72%
$ 62.66 million $ 313,371
Jun 17, 2025 $ 0.811
-5.23%
$ 65.76 million $ 247,383
Jun 16, 2025 $ 0.855
+0.62%
$ 69.38 million $ 177,271
Jun 15, 2025 $ 0.85
+2.25%
$ 68.95 million $ 157,010
Jun 14, 2025 $ 0.831
-0.34%
$ 67.42 million $ 166,694
Jun 13, 2025 $ 0.834
-2.72%
$ 67.63 million $ 280,782
Jun 12, 2025 $ 0.858
-5.58%
$ 69.5 million $ 177,703
Jun 11, 2025 $ 0.908
-3.76%
$ 73.61 million $ 195,861
Jun 10, 2025 $ 0.943
+1.05%
$ 76.45 million $ 159,216
Jun 9, 2025 $ 0.934
+4.47%
$ 75.64 million $ 208,846
Jun 8, 2025 $ 0.894
+1.11%
$ 72.4 million $ 169,889
Jun 7, 2025 $ 0.883
+0.33%
$ 71.54 million $ 157,960
Jun 6, 2025 $ 0.88
+2.42%
$ 71.29 million $ 187,666
Jun 5, 2025 $ 0.859
-2.63%
$ 69.6 million $ 225,429
Jun 4, 2025 $ 0.883
-3.64%
$ 71.47 million $ 171,853
Jun 3, 2025 $ 0.916
-0.40%
$ 74.16 million $ 141,244
Jun 2, 2025 $ 0.92
-0.54%
$ 74.45 million $ 193,873
Jun 1, 2025 $ 0.925
-0.36%
$ 74.85 million $ 172,525
May 31, 2025 $ 0.928
-6.76%
$ 75.12 million $ 180,549
May 30, 2025 $ 0.996
+9.03%
$ 80.56 million $ 571,911
May 29, 2025 $ 0.911
+5.20%
$ 73.72 million $ 369,489
May 28, 2025 $ 0.866
-1.86%
$ 70.07 million $ 213,856
May 27, 2025 $ 0.883
+3.85%
$ 71.39 million $ 311,520
May 26, 2025 $ 0.85
+1.11%
$ 68.74 million $ 183,454
May 25, 2025 $ 0.841
+6.43%
$ 67.98 million $ 251,442
May 24, 2025 $ 0.79
-1.71%
$ 63.86 million $ 158,342
May 23, 2025 $ 0.804
-7.21%
$ 64.96 million $ 204,117
May 22, 2025 $ 0.866
+5.76%
$ 70.01 million $ 156,425
May 21, 2025 $ 0.819
+2.68%
$ 66.18 million $ 120,798
May 20, 2025 $ 0.797
-1.32%
$ 64.45 million $ 85,172
May 19, 2025 $ 0.808
-2.11%
$ 65.29 million $ 85,107
May 18, 2025 $ 0.825
+7.16%
$ 66.62 million $ 144,769
May 17, 2025 $ 0.769
-1.65%
$ 62.16 million $ 62,720
May 16, 2025 $ 0.782
-1.66%
$ 63.2 million $ 75,793
May 15, 2025 $ 0.796
-3.83%
$ 64.26 million $ 93,728
May 14, 2025 $ 0.827
-3.03%
$ 66.81 million $ 84,261
May 13, 2025 $ 0.853
-1.35%
$ 68.88 million $ 143,943
May 12, 2025 $ 0.865
-1.60%
$ 69.82 million $ 138,106
May 11, 2025 $ 0.879
-2.90%
$ 70.95 million $ 120,681
May 10, 2025 $ 0.905
+4.11%
$ 73.05 million $ 132,145
May 9, 2025 $ 0.869
+4.95%
$ 70.16 million $ 141,280
May 8, 2025 $ 0.829
+9.52%
$ 66.88 million $ 120,939
May 7, 2025 $ 0.757
+1.49%
$ 61.06 million $ 74,534
May 6, 2025 $ 0.746
+3.63%
$ 60.16 million $ 124,722
May 5, 2025 $ 0.72
-0.09%
$ 58.05 million $ 83,944
May 4, 2025 $ 0.72
-4.59%
$ 58.1 million $ 162,836
May 3, 2025 $ 0.754
+1.52%
$ 60.79 million $ 103,607
May 2, 2025 $ 0.743
-1.09%
$ 59.88 million $ 95,657