ERGO Historical Data

ERG Page 9
Download
Date Close Price change Market cap Trading volume
Mar 12, 2025 $ 0.782
+2.20%
$ 62.57 million $ 504,489
Mar 11, 2025 $ 0.765
+13.00%
$ 61.22 million $ 273,297
Mar 10, 2025 $ 0.677
-13.17%
$ 54.17 million $ 887,743
Mar 9, 2025 $ 0.78
-11.93%
$ 62.37 million $ 450,931
Mar 8, 2025 $ 0.884
-1.41%
$ 70.7 million $ 117,075
Mar 7, 2025 $ 0.897
-9.23%
$ 71.7 million $ 450,200
Mar 6, 2025 $ 0.988
-8.87%
$ 78.97 million $ 266,423
Mar 5, 2025 $ 1.08
+4.43%
$ 86.65 million $ 246,648
Mar 4, 2025 $ 1.04
+7.26%
$ 82.96 million $ 391,140
Mar 3, 2025 $ 0.968
-25.84%
$ 77.38 million $ 661,665
Mar 2, 2025 $ 1.3
+55.16%
$ 104.22 million $ 634,849
Mar 1, 2025 $ 0.841
+1.46%
$ 67.16 million $ 110,878
Feb 28, 2025 $ 0.828
-0.90%
$ 66.15 million $ 326,537
Feb 27, 2025 $ 0.836
-1.70%
$ 66.74 million $ 109,850
Feb 26, 2025 $ 0.85
-4.53%
$ 67.88 million $ 128,413
Feb 25, 2025 $ 0.891
-4.86%
$ 71.09 million $ 495,635
Feb 24, 2025 $ 0.936
-8.00%
$ 74.7 million $ 157,135
Feb 23, 2025 $ 1.02
-5.19%
$ 81.2 million $ 439,574
Feb 22, 2025 $ 1.07
+1.39%
$ 85.63 million $ 77,952
Feb 21, 2025 $ 1.06
-6.30%
$ 84.44 million $ 116,679
Feb 20, 2025 $ 1.13
+4.09%
$ 90.07 million $ 173,468
Feb 19, 2025 $ 1.09
+0.45%
$ 86.53 million $ 51,654
Feb 18, 2025 $ 1.08
-4.80%
$ 86.13 million $ 91,481
Feb 17, 2025 $ 1.13
+2.56%
$ 90.45 million $ 156,181
Feb 16, 2025 $ 1.11
-0.11%
$ 88.19 million $ 51,965
Feb 15, 2025 $ 1.11
-4.94%
$ 88.15 million $ 82,289
Feb 14, 2025 $ 1.16
+0.39%
$ 92.66 million $ 88,679
Feb 13, 2025 $ 1.16
-3.17%
$ 92.31 million $ 131,305
Feb 12, 2025 $ 1.2
+6.46%
$ 95.46 million $ 114,893
Feb 11, 2025 $ 1.13
+5.02%
$ 89.67 million $ 236,155
Feb 10, 2025 $ 1.07
+4.09%
$ 85.38 million $ 96,570
Feb 9, 2025 $ 1.03
-5.46%
$ 82.02 million $ 117,023
Feb 8, 2025 $ 1.09
+0.89%
$ 86.72 million $ 118,287
Feb 7, 2025 $ 1.08
-1.40%
$ 85.96 million $ 155,200
Feb 6, 2025 $ 1.1
-4.71%
$ 87.14 million $ 92,218
Feb 5, 2025 $ 1.15
-2.78%
$ 91.45 million $ 144,586
Feb 4, 2025 $ 1.18
-6.07%
$ 94.03 million $ 209,908
Feb 3, 2025 $ 1.25
+4.64%
$ 99.74 million $ 468,426
Feb 2, 2025 $ 1.2
-11.81%
$ 95.29 million $ 312,830
Feb 1, 2025 $ 1.36
-0.96%
$ 108.05 million $ 354,252
Jan 31, 2025 $ 1.37
-2.94%
$ 109.07 million $ 190,296
Jan 30, 2025 $ 1.41
-1.39%
$ 112.32 million $ 133,138
Jan 29, 2025 $ 1.43
+2.22%
$ 113.9 million $ 164,834
Jan 28, 2025 $ 1.4
-1.54%
$ 111.43 million $ 182,871
Jan 27, 2025 $ 1.42
-5.58%
$ 113.14 million $ 279,008
Jan 26, 2025 $ 1.51
-2.96%
$ 119.83 million $ 116,704
Jan 25, 2025 $ 1.55
-2.01%
$ 123.2 million $ 213,846
Jan 24, 2025 $ 1.59
+2.81%
$ 125.73 million $ 242,658
Jan 23, 2025 $ 1.54
+2.49%
$ 122.3 million $ 404,739
Jan 22, 2025 $ 1.51
-5.60%
$ 119.36 million $ 184,785