ERGO Historical Data

ERG
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 0.213
-22.72%
$ 17.68 million $ 843,337
May 25 $ 0.272
-4.59%
$ 22.88 million $ 754,747
May 18 $ 0.283
-0.25%
$ 23.65 million $ 667,205
May 11 $ 0.288
-7.78%
$ 23.65 million $ 717,855
May 4 $ 0.312
+4.41%
$ 25.96 million $ 809,247
Apr 27 $ 0.299
-4.20%
$ 24.85 million $ 239,820
Apr 20 $ 0.316
-0.92%
$ 25.94 million $ 672,818
Apr 13 $ 0.325
+7.84%
$ 26.53 million $ 930,967
Apr 6 $ 0.313
+5.84%
$ 25.04 million $ 995,739
Mar 30 $ 0.296
+8.53%
$ 24.57 million $ 1.21 million
Mar 23 $ 0.273
-4.63%
$ 22.63 million $ 1.19 million
Mar 16 $ 0.286
-12.39%
$ 23.72 million $ 1.18 million
Mar 9 $ 0.326
+1.60%
$ 27.07 million $ 1.14 million
Mar 2 $ 0.319
-7.71%
$ 26.63 million $ 1.06 million
Feb 23 $ 0.346
+17.55%
$ 28.69 million $ 1.39 million
Feb 16 $ 0.304
-8.68%
$ 24.4 million $ 1.12 million
Feb 9 $ 0.375
-5.34%
$ 27.57 million $ 1.07 million
Feb 2 $ 0.401
+15.78%
$ 32.79 million $ 1.39 million
Jan 26 $ 0.347
-19.04%
$ 28.71 million $ 1.36 million
Jan 19 $ 0.434
-6.51%
$ 35.45 million $ 1.02 million
Jan 12 $ 0.474
+4.79%
$ 38.38 million $ 1.23 million
Jan 5 $ 0.453
-7.82%
$ 37.4 million $ 1.11 million
Dec 29 $ 0.487
+1.55%
$ 40.62 million $ 1.24 million
Dec 22 $ 0.422
-11.55%
$ 39.62 million $ 1.03 million
Dec 15 $ 0.495
+4.40%
$ 39.42 million $ 1.38 million
Dec 8 $ 0.478
-10.36%
$ 39.17 million $ 1.01 million
Dec 1 $ 0.525
-2.93%
$ 43.99 million $ 1.24 million
Nov 24 $ 0.547
-12.53%
$ 44.63 million $ 1.31 million
Nov 17 $ 0.534
+3.67%
$ 51.55 million $ 1.33 million
Nov 10 $ 0.522
-18.53%
$ 42.44 million $ 1.48 million
Nov 3 $ 0.643
+5.58%
$ 52.72 million $ 1.75 million
Oct 27 $ 0.627
-15.52%
$ 50.02 million $ 1.87 million
Oct 20 $ 0.682
+1.30%
$ 68.7 million $ 1.51 million
Oct 13 $ 0.623
-12.35%
$ 62.24 million $ 1.5 million
Oct 6 $ 0.618
-13.63%
$ 58.34 million $ 1.65 million
Sep 29 $ 0.722
+1.68%
$ 58.68 million $ 1.34 million
Sep 22 $ 0.697
-11.57%
$ 58.25 million $ 1.3 million
Sep 15 $ 0.806
-4.10%
$ 64.6 million $ 1.45 million
Sep 8 $ 0.855
+3.31%
$ 68.86 million $ 1.43 million
Sep 1 $ 0.811
-2.18%
$ 67.75 million $ 1.02 million
Aug 25 $ 0.845
-9.08%
$ 67.7 million $ 1.03 million
Aug 18 $ 0.923
-7.81%
$ 76.05 million $ 1.18 million
Aug 11 $ 1
+5.09%
$ 81.68 million $ 1.68 million
Aug 4 $ 0.983
+2.21%
$ 77.65 million $ 1.41 million
Jul 28 $ 0.966
-7.69%
$ 78.43 million $ 2.2 million
Jul 21 $ 1.07
-10.21%
$ 85.17 million $ 2.03 million
Jul 14 $ 1.18
+16.94%
$ 96.94 million $ 2.24 million
Jul 7 $ 0.957
+2.07%
$ 82.21 million $ 1.73 million
Jun 30 $ 0.901
-6.82%
$ 76.26 million $ 1.79 million
Jun 23 $ 0.956
+36.53%
$ 78.56 million $ 2.67 million
Download