ERGO Historical Data

ERG Page 9
Download
Date Close Price change Market cap Trading volume
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
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