ERGO Historical Data

ERG Page 7
Download
Date Close Price change Market cap Trading volume
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
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