ERGO Historical Data

ERG Page 93
Download
Date Close Price change Market cap Trading volume
Oct 17, 5 PM $ 0.604
+0.75%
$ 49.66 million $ 247,321
Oct 17, 4 PM $ 0.6
+1.02%
$ 49.28 million $ 258,566
Oct 17, 3 PM $ 0.592
+1.10%
$ 48.63 million $ 256,780
Oct 17, 2 PM $ 0.585
-1.37%
$ 48.07 million $ 242,446
Oct 17, 1 PM $ 0.594
-0.85%
$ 48.7 million $ 234,960
Oct 17, 12 PM $ 0.599
-0.36%
$ 49.21 million $ 233,774
Oct 17, 11 AM $ 0.601
+1.63%
$ 49.31 million $ 234,884
Oct 17, 10 AM $ 0.591
-0.16%
$ 48.62 million $ 224,905
Oct 17, 9 AM $ 0.592
-0.53%
$ 48.68 million $ 218,207
Oct 17, 8 AM $ 0.595
-1.40%
$ 49.12 million $ 218,061
Oct 17, 7 AM $ 0.604
-1.52%
$ 49.71 million $ 209,706
Oct 17, 6 AM $ 0.613
-0.93%
$ 50.36 million $ 204,039
Oct 17, 5 AM $ 0.619
-0.94%
$ 50.84 million $ 198,078
Oct 17, 4 AM $ 0.624
-1.08%
$ 51.29 million $ 189,468
Oct 17, 3 AM $ 0.631
+0.01%
$ 51.87 million $ 187,121
Oct 17, 2 AM $ 0.631
+1.08%
$ 51.87 million $ 188,747
Oct 17, 1 AM $ 0.624
+0.13%
$ 51.31 million $ 178,672
Oct 17, 12 AM $ 0.624
-0.21%
$ 51.23 million $ 183,979
Oct 16, 11 PM $ 0.625
-0.55%
$ 51.28 million $ 178,662
Oct 16, 10 PM $ 0.628
-0.63%
$ 51.63 million $ 178,658
Oct 16, 9 PM $ 0.632
+0.02%
$ 51.95 million $ 171,234
Oct 16, 8 PM $ 0.632
-0.56%
$ 51.94 million $ 183,756
Oct 16, 7 PM $ 0.636
-0.56%
$ 52.23 million $ 185,978
Oct 16, 6 PM $ 0.639
+0.57%
$ 52.5 million $ 189,756
Oct 16, 5 PM $ 0.638
-1.05%
$ 52.39 million $ 198,347
Oct 16, 4 PM $ 0.645
-1.39%
$ 52.98 million $ 222,210
Oct 16, 3 PM $ 0.654
-0.45%
$ 53.71 million $ 269,162
Oct 16, 2 PM $ 0.657
-0.01%
$ 53.97 million $ 274,454
Oct 16, 1 PM $ 0.657
-0.17%
$ 53.95 million $ 273,673
Oct 16, 12 PM $ 0.658
-0.06%
$ 54.12 million $ 280,649
Oct 16, 11 AM $ 0.658
+0.22%
$ 54.1 million $ 281,959
Oct 16, 10 AM $ 0.657
+0.10%
$ 53.99 million $ 281,892
Oct 16, 9 AM $ 0.657
-0.43%
$ 53.95 million $ 299,067
Oct 16, 8 AM $ 0.659
+0.14%
$ 54.21 million $ 300,667
Oct 16, 7 AM $ 0.659
-0.11%
$ 54.1 million $ 301,746
Oct 16, 6 AM $ 0.659
+0.26%
$ 54.16 million $ 305,493
Oct 16, 5 AM $ 0.657
-0.27%
$ 54.02 million $ 311,917
Oct 16, 4 AM $ 0.659
+0.10%
$ 54.16 million $ 313,599
Oct 16, 3 AM $ 0.659
+0.68%
$ 54.11 million $ 316,413
Oct 16, 2 AM $ 0.654
+0.03%
$ 53.76 million $ 319,997
Oct 16, 1 AM $ 0.654
-0.30%
$ 53.7 million $ 321,043
Oct 16, 12 AM $ 0.656
-0.29%
$ 53.85 million $ 315,613
Oct 15, 11 PM $ 0.657
-0.03%
$ 53.98 million $ 316,845
Oct 15, 10 PM $ 0.657
+0.13%
$ 54 million $ 324,690
Oct 15, 9 PM $ 0.657
-2.32%
$ 53.99 million $ 336,726
Oct 15, 8 PM $ 0.672
-0.48%
$ 55.24 million $ 326,508
Oct 15, 7 PM $ 0.675
-1.37%
$ 55.49 million $ 323,839
Oct 15, 6 PM $ 0.685
-1.28%
$ 56.26 million $ 319,898
Oct 15, 5 PM $ 0.694
-1.78%
$ 57 million $ 310,126
Oct 15, 4 PM $ 0.706
+4.96%
$ 58.03 million $ 272,418