ERGO Historical Data

ERG Page 2
Download
Date Close Price change Market cap Trading volume
Jun 23 $ 0.956
+36.53%
$ 78.56 million $ 2.67 million
Jun 16 $ 0.741
-12.80%
$ 56.82 million $ 1.5 million
Jun 9 $ 0.831
-6.95%
$ 68.95 million $ 1.19 million
Jun 2 $ 0.883
-4.50%
$ 72.4 million $ 1.08 million
May 26 $ 0.925
+10.00%
$ 74.85 million $ 2 million
May 19 $ 0.79
-4.32%
$ 67.98 million $ 809,961
May 12 $ 0.769
-12.46%
$ 66.62 million $ 598,551
May 5 $ 0.905
+25.66%
$ 70.95 million $ 677,563
Apr 28 $ 0.72
-9.72%
$ 58.1 million $ 746,461
Apr 21 $ 0.798
+7.40%
$ 64.3 million $ 830,678
Apr 14 $ 0.748
-8.36%
$ 59.81 million $ 671,993
Apr 7 $ 0.839
+22.96%
$ 65.66 million $ 782,742
Mar 31 $ 0.682
-11.35%
$ 54.83 million $ 600,370
Mar 24 $ 0.779
-2.57%
$ 61.78 million $ 502,358
Mar 17 $ 0.81
+1.26%
$ 64.12 million $ 518,323
Mar 10 $ 0.837
+7.31%
$ 63.67 million $ 1.9 million
Mar 3 $ 0.884
-32.30%
$ 62.37 million $ 2.13 million
Feb 24 $ 1.3
+28.22%
$ 104.22 million $ 1.96 million
Feb 17 $ 1.07
-3.00%
$ 81.2 million $ 667,414
Feb 10 $ 1.11
+7.37%
$ 88.19 million $ 749,892
Feb 3 $ 1.09
-9.07%
$ 82.02 million $ 1.19 million
Jan 27 $ 1.2
-20.56%
$ 95.29 million $ 1.62 million
Jan 20 $ 1.55
-4.73%
$ 119.83 million $ 1.98 million
Jan 13 $ 1.8
+6.27%
$ 129.31 million $ 2.1 million
Jan 6 $ 1.77
-12.62%
$ 134.59 million $ 2.76 million
Dec 30 $ 1.94
+19.60%
$ 160.25 million $ 2.2 million
Dec 23 $ 1.68
+2.03%
$ 128.53 million $ 1.93 million
Dec 16 $ 1.74
-12.58%
$ 129.61 million $ 2.7 million
Dec 9 $ 1.89
-8.14%
$ 157.28 million $ 3.31 million
Dec 2 $ 2.22
+17.20%
$ 162.2 million $ 4.35 million
Nov 25 $ 1.9
+6.66%
$ 148.95 million $ 2.96 million
Nov 18 $ 1.83
+42.28%
$ 139.51 million $ 2.54 million
Nov 11 $ 1.36
+11.26%
$ 100.99 million $ 2.96 million
Nov 4 $ 1.03
+60.97%
$ 95.62 million $ 1.54 million
Oct 28 $ 0.643
-4.76%
$ 50.26 million $ 913,252
Oct 21 $ 0.622
-7.16%
$ 52.66 million $ 595,560
Oct 14 $ 0.67
-7.27%
$ 52.22 million $ 859,963
Oct 7 $ 0.682
-4.75%
$ 56.24 million $ 886,285
Sep 30 $ 0.691
-11.16%
$ 55.72 million $ 1.11 million
Sep 23 $ 0.767
+8.77%
$ 60.44 million $ 2.18 million
Sep 16 $ 0.753
+7.77%
$ 54.68 million $ 1.6 million
Sep 9 $ 0.719
+3.39%
$ 54.12 million $ 1.95 million
Sep 2 $ 0.688
-5.43%
$ 53.75 million $ 2.06 million
Aug 26 $ 0.728
-11.91%
$ 56.19 million $ 2.42 million
Aug 19 $ 0.875
+15.80%
$ 63.67 million $ 2.44 million
Aug 12 $ 0.756
-1.05%
$ 58.26 million $ 2.18 million
Aug 5 $ 0.78
+7.81%
$ 58.72 million $ 2.69 million
Jul 29 $ 0.724
-16.08%
$ 55.51 million $ 1.93 million
Jul 22 $ 0.858
-5.90%
$ 66.06 million $ 13.97 million
Jul 15 $ 0.911
-4.25%
$ 69.73 million $ 3.23 million