ERGO Historical Data

ERG Page 90
Download
Date Close Price change Market cap Trading volume
Oct 23, 7 PM $ 0.66
-0.08%
$ 54.28 million $ 331,490
Oct 23, 6 PM $ 0.661
+0.24%
$ 54.33 million $ 340,493
Oct 23, 5 PM $ 0.659
+0.48%
$ 54.21 million $ 344,887
Oct 23, 4 PM $ 0.656
+0.02%
$ 53.96 million $ 338,343
Oct 23, 3 PM $ 0.656
+0.34%
$ 53.96 million $ 342,145
Oct 23, 2 PM $ 0.653
+0.24%
$ 53.73 million $ 477,664
Oct 23, 1 PM $ 0.652
+0.10%
$ 53.58 million $ 479,462
Oct 23, 12 PM $ 0.651
-0.32%
$ 53.56 million $ 478,574
Oct 23, 11 AM $ 0.653
-0.23%
$ 53.59 million $ 483,267
Oct 23, 10 AM $ 0.655
-0.13%
$ 53.8 million $ 485,848
Oct 23, 9 AM $ 0.655
-0.49%
$ 53.86 million $ 484,657
Oct 23, 8 AM $ 0.659
+0.84%
$ 54.13 million $ 485,761
Oct 23, 7 AM $ 0.653
+3.26%
$ 53.66 million $ 449,912
Oct 23, 6 AM $ 0.632
+0.43%
$ 51.94 million $ 427,076
Oct 23, 5 AM $ 0.629
+0.29%
$ 51.71 million $ 423,774
Oct 23, 4 AM $ 0.627
+0.18%
$ 51.56 million $ 426,516
Oct 23, 3 AM $ 0.626
+0.06%
$ 51.47 million $ 428,993
Oct 23, 2 AM $ 0.626
-0.04%
$ 51.42 million $ 430,595
Oct 23, 1 AM $ 0.626
+0.44%
$ 51.47 million $ 435,519
Oct 23, 12 AM $ 0.623
+0.92%
$ 51.19 million $ 435,119
Oct 22, 11 PM $ 0.617
+0.49%
$ 50.68 million $ 432,445
Oct 22, 10 PM $ 0.614
+0.66%
$ 50.41 million $ 430,164
Oct 22, 9 PM $ 0.609
-0.32%
$ 50.13 million $ 420,637
Oct 22, 8 PM $ 0.611
+5.43%
$ 49.99 million $ 399,958
Oct 22, 7 PM $ 0.579
+0.85%
$ 47.63 million $ 337,606
Oct 22, 6 PM $ 0.575
+1.18%
$ 47.23 million $ 336,512
Oct 22, 5 PM $ 0.568
-0.94%
$ 46.69 million $ 328,659
Oct 22, 4 PM $ 0.573
+0.06%
$ 47.12 million $ 341,544
Oct 22, 3 PM $ 0.571
-5.82%
$ 47.08 million $ 332,217
Oct 22, 2 PM $ 0.606
-0.01%
$ 49.85 million $ 219,465
Oct 22, 1 PM $ 0.606
+0.15%
$ 49.85 million $ 220,777
Oct 22, 12 PM $ 0.605
-0.94%
$ 49.75 million $ 222,091
Oct 22, 11 AM $ 0.611
-0.21%
$ 50.23 million $ 220,268
Oct 22, 10 AM $ 0.613
-0.17%
$ 50.34 million $ 216,651
Oct 22, 9 AM $ 0.614
-0.47%
$ 50.49 million $ 222,471
Oct 22, 8 AM $ 0.617
+0.05%
$ 50.71 million $ 223,546
Oct 22, 7 AM $ 0.617
-0.24%
$ 50.67 million $ 224,267
Oct 22, 6 AM $ 0.618
-0.38%
$ 50.75 million $ 225,728
Oct 22, 5 AM $ 0.62
-0.34%
$ 51 million $ 227,411
Oct 22, 4 AM $ 0.623
-0.35%
$ 51.18 million $ 267,789
Oct 22, 3 AM $ 0.625
-0.18%
$ 51.36 million $ 271,661
Oct 22, 2 AM $ 0.626
-0.48%
$ 51.47 million $ 270,631
Oct 22, 1 AM $ 0.63
-0.15%
$ 51.75 million $ 269,869
Oct 22, 12 AM $ 0.63
-0.64%
$ 51.82 million $ 269,786
Oct 21, 11 PM $ 0.634
-0.41%
$ 52.15 million $ 269,558
Oct 21, 10 PM $ 0.637
-0.16%
$ 52.35 million $ 269,466
Oct 21, 9 PM $ 0.638
+0.09%
$ 52.42 million $ 269,304
Oct 21, 8 PM $ 0.637
+0.13%
$ 52.36 million $ 260,175
Oct 21, 7 PM $ 0.636
+0.15%
$ 52.31 million $ 258,489
Oct 21, 6 PM $ 0.635
-0.52%
$ 52.26 million $ 251,537