ERG Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $1.35 | $1.35 | $1.23 | $1.26 | $499,150.22 |
| 2024-01-17 | $1.40 | $1.41 | $1.35 | $1.35 | $278,255.28 |
| 2024-01-16 | $1.43 | $1.43 | $1.40 | $1.40 | $289,596.60 |
| 2024-01-15 | $1.40 | $1.46 | $1.39 | $1.43 | $360,954.13 |
| 2024-01-14 | $1.43 | $1.45 | $1.40 | $1.40 | $384,015.02 |
| 2024-01-13 | $1.43 | $1.45 | $1.42 | $1.43 | $280,884.02 |
| 2024-01-12 | $1.54 | $1.54 | $1.43 | $1.43 | $503,820.08 |
| 2024-01-11 | $1.50 | $1.57 | $1.44 | $1.54 | $727,849.18 |
| 2024-01-10 | $1.51 | $1.55 | $1.42 | $1.50 | $998,445.90 |
| 2024-01-09 | $1.63 | $1.63 | $1.50 | $1.51 | $477,130.99 |
| 2024-01-08 | $1.58 | $1.64 | $1.51 | $1.63 | $581,095.33 |
| 2024-01-07 | $1.59 | $1.60 | $1.58 | $1.58 | $426,049.82 |
| 2024-01-06 | $1.63 | $1.64 | $1.58 | $1.59 | $405,491.08 |
| 2024-01-05 | $1.70 | $1.71 | $1.63 | $1.64 | $425,304.63 |
| 2024-01-04 | $1.69 | $1.71 | $1.66 | $1.71 | $377,562.16 |
| 2024-01-03 | $1.74 | $1.77 | $1.63 | $1.69 | $610,982.21 |
| 2024-01-02 | $1.79 | $1.83 | $1.74 | $1.75 | $553,186.46 |
| 2024-01-01 | $1.69 | $1.80 | $1.64 | $1.79 | $597,314.97 |
| 2023-12-31 | $1.71 | $1.80 | $1.69 | $1.69 | $820,719.66 |
| 2023-12-30 | $1.60 | $1.79 | $1.59 | $1.71 | $919,412.34 |
| 2023-12-29 | $1.69 | $1.70 | $1.60 | $1.60 | $708,724.59 |
| 2023-12-28 | $1.78 | $1.78 | $1.65 | $1.69 | $486,998.41 |
| 2023-12-27 | $1.62 | $1.81 | $1.58 | $1.78 | $766,051.17 |
| 2023-12-26 | $1.66 | $1.69 | $1.60 | $1.62 | $393,624.75 |
| 2023-12-25 | $1.70 | $1.73 | $1.65 | $1.66 | $500,514.06 |
| 2023-12-24 | $1.72 | $1.75 | $1.68 | $1.70 | $458,843.36 |
| 2023-12-23 | $1.71 | $1.74 | $1.64 | $1.73 | $455,538.82 |
| 2023-12-22 | $1.65 | $1.75 | $1.65 | $1.71 | $475,280.40 |
| 2023-12-21 | $1.67 | $1.70 | $1.59 | $1.65 | $404,895.06 |
| 2023-12-20 | $1.58 | $1.69 | $1.56 | $1.67 | $535,443.91 |