ERGO Historical Data

ERG Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 2025 $ 0.751
-1.39%
$ 60.53 million $ 142,100
Apr 30, 2025 $ 0.761
-3.72%
$ 61.37 million $ 119,749
Apr 29, 2025 $ 0.79
-0.46%
$ 63.69 million $ 14,381
Apr 28, 2025 $ 0.794
-0.52%
$ 63.97 million $ 108,132
Apr 27, 2025 $ 0.798
-0.13%
$ 64.3 million $ 75,766
Apr 26, 2025 $ 0.799
-1.21%
$ 64.37 million $ 77,520
Apr 25, 2025 $ 0.809
-1.34%
$ 65.15 million $ 110,396
Apr 24, 2025 $ 0.82
+0.72%
$ 66.03 million $ 96,347
Apr 23, 2025 $ 0.814
+2.08%
$ 65.55 million $ 111,326
Apr 22, 2025 $ 0.797
+4.44%
$ 64.21 million $ 185,268
Apr 21, 2025 $ 0.764
+2.75%
$ 61.46 million $ 174,056
Apr 20, 2025 $ 0.743
-0.69%
$ 59.81 million $ 177,876
Apr 19, 2025 $ 0.748
-1.44%
$ 60.22 million $ 116,786
Apr 18, 2025 $ 0.759
-2.81%
$ 61.09 million $ 124,871
Apr 17, 2025 $ 0.781
+1.66%
$ 62.84 million $ 121,903
Apr 16, 2025 $ 0.768
-1.59%
$ 61.81 million $ 108,047
Apr 15, 2025 $ 0.781
-2.16%
$ 62.8 million $ 74,894
Apr 14, 2025 $ 0.798
-2.27%
$ 64.17 million $ 125,492
Apr 13, 2025 $ 0.816
-2.70%
$ 65.66 million $ 144,188
Apr 12, 2025 $ 0.839
+6.84%
$ 67.47 million $ 149,762
Apr 11, 2025 $ 0.785
+1.90%
$ 63.15 million $ 121,847
Apr 10, 2025 $ 0.77
-0.85%
$ 61.93 million $ 131,670
Apr 9, 2025 $ 0.777
+10.51%
$ 62.43 million $ 129,298
Apr 8, 2025 $ 0.703
-1.98%
$ 56.5 million $ 90,767
Apr 7, 2025 $ 0.717
+5.11%
$ 57.63 million $ 159,398
Apr 6, 2025 $ 0.682
-6.27%
$ 54.83 million $ 87,564
Apr 5, 2025 $ 0.728
-1.02%
$ 58.48 million $ 49,044
Apr 4, 2025 $ 0.735
-0.44%
$ 59.06 million $ 104,675
Apr 3, 2025 $ 0.739
-1.40%
$ 59.31 million $ 81,083
Apr 2, 2025 $ 0.749
-3.62%
$ 60.14 million $ 96,051
Apr 1, 2025 $ 0.777
+3.04%
$ 62.39 million $ 101,552
Mar 31, 2025 $ 0.755
-1.95%
$ 60.58 million $ 80,401
Mar 30, 2025 $ 0.77
-1.22%
$ 61.78 million $ 70,479
Mar 29, 2025 $ 0.779
-3.24%
$ 62.53 million $ 76,594
Mar 28, 2025 $ 0.805
-2.70%
$ 64.61 million $ 99,764
Mar 27, 2025 $ 0.828
+0.89%
$ 66.4 million $ 68,616
Mar 26, 2025 $ 0.82
-1.15%
$ 65.8 million $ 107,831
Mar 25, 2025 $ 0.83
+0.83%
$ 66.57 million $ 70,966
Mar 24, 2025 $ 0.823
+2.93%
$ 66 million $ 78,587
Mar 23, 2025 $ 0.8
-1.31%
$ 64.12 million $ 80,097
Mar 22, 2025 $ 0.81
-1.04%
$ 64.96 million $ 87,410
Mar 21, 2025 $ 0.819
+0.65%
$ 65.63 million $ 65,242
Mar 20, 2025 $ 0.814
-2.06%
$ 65.18 million $ 90,683
Mar 19, 2025 $ 0.831
+5.15%
$ 66.59 million $ 93,250
Mar 18, 2025 $ 0.791
-2.58%
$ 63.33 million $ 106,484
Mar 17, 2025 $ 0.812
+1.40%
$ 65 million $ 75,254
Mar 16, 2025 $ 0.795
-4.96%
$ 63.67 million $ 78,442
Mar 15, 2025 $ 0.837
+0.23%
$ 67 million $ 75,642
Mar 14, 2025 $ 0.835
+6.76%
$ 66.81 million $ 90,818
Mar 13, 2025 $ 0.782
+0.05%
$ 62.57 million $ 71,824