ERGO Historical Data

ERG Page 7
Download
Date Close Price change Market cap Trading volume
Sep 7 $ 0.565
-24.91%
$ 13.41 million $ 2.56 million
Aug 31 $ 0.758
-29.29%
$ 17.7 million $ 3.89 million
Aug 24 $ 1.07
+27.28%
$ 24.57 million $ 3.64 million
Aug 17 $ 0.84
+73.92%
$ 18.98 million $ 3.81 million
Aug 10 $ 0.483
+32.51%
$ 10.71 million $ 2.19 million
Aug 3 $ 0.363
+19.97%
$ 7.93 million $ 2.34 million
Jul 27 $ 0.3
+48.02%
$ 6.44 million $ 2.05 million
Jul 20 $ 0.202
-30.02%
$ 4.26 million $ 2.28 million
Jul 13 $ 0.288
-4.77%
$ 5.97 million $ 1.47 million
Jul 6 $ 0.306
+8.44%
$ 6.23 million $ 1.11 million
Jun 29 $ 0.282
+7.77%
$ 5.63 million $ 826,121
Jun 22 $ 0.263
+5.47%
$ 5.14 million $ 800,837
Jun 15 $ 0.294
-6.74%
$ 5.65 million $ 577,051
Jun 8 $ 0.314
+34.43%
$ 5.93 million $ 682,623
Jun 1 $ 0.233
+19.89%
$ 4.31 million $ 525,553
May 25 $ 0.195
+13.21%
$ 3.53 million $ 276,534
May 18 $ 0.172
-11.20%
$ 3.06 million $ 351,039
May 11 $ 0.194
+8.30%
$ 3.38 million $ 1.44 million
May 4 $ 0.179
-13.26%
$ 3.03 million $ 450,956
Apr 27 $ 0.209
+45.77%
$ 3.45 million $ 313,705
Apr 20 $ 0.144
-10.76%
$ 2.34 million $ 99,486
Apr 13 $ 0.161
+15.58%
$ 2.56 million $ 94,915
Apr 6 $ 0.14
+2.29%
$ 2.16 million $ 43,020
Mar 30 $ 0.137
+19.33%
$ 2.04 million $ 120,299
Mar 23 $ 0.115
-7.96%
$ 1.68 million $ 196,953
Mar 16 $ 0.125
+3.83%
$ -- $ 169,089
Mar 9 $ 0.121
-34.13%
$ -- $ 177,369
Mar 2 $ 0.182
-30.30%
$ -- $ 318,864
Feb 24 $ 0.262
-33.11%
$ -- $ 549,206
Feb 17 $ 0.391
-5.48%
$ -- $ 889,808
Feb 10 $ 0.411
-13.62%
$ -- $ 1.01 million
Feb 3 $ 0.473
+2.58%
$ -- $ 652,976
Jan 27 $ 0.457
+4.70%
$ -- $ 705,490
Jan 20 $ 0.437
-5.27%
$ -- $ 675,717
Jan 13 $ 0.461
+18.77%
$ -- $ 849,287
Jan 6 $ 0.388
-18.29%
$ -- $ 622,527
Dec 30 $ 0.472
-11.56%
$ -- $ 735,365
Dec 23 $ 0.534
+3.52%
$ -- $ 801,261
Dec 16 $ 0.516
+9.30%
$ -- $ 328,093
Dec 9 $ 0.472
+0.76%
$ -- $ 299,406
Dec 2 $ 0.468
+2.34%
$ -- $ 319,931
Nov 25 $ 0.458
+7.56%
$ -- $ 163,917
Nov 18 $ 0.426
-26.28%
$ -- $ 107,392
Nov 11 $ 0.577
-17.81%
$ -- $ 159,937
Nov 4 $ 0.703
+11.18%
$ -- $ 269,909
Oct 28 $ 0.632
-12.59%
$ -- $ 138,917
Oct 21 $ 0.723
+39.84%
$ -- $ 156,821
Oct 14 $ 0.517
+3.56%
$ -- $ 121,714
Oct 7 $ 0.5
+7.37%
$ -- $ 58,890
Sep 30 $ 0.467
-25.84%
$ -- $ 28,325