Ethernity Chain Historical Data

ERN
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.3
+24.71%
$ 9.18 million $ 8,401
Mar 2026 $ 0.241
-8.07%
$ 7.23 million $ 9,624
Feb 2026 $ 0.262
-35.20%
$ 7.86 million $ 21,342
Jan 2026 $ 0.472
-36.67%
$ 12.14 million $ 24,758
Dec 2025 $ 0.698
+16.77%
$ 22.37 million $ 182,410
Nov 2025 $ 0.572
-27.66%
$ 17.94 million $ 88,470
Oct 2025 $ 0.764
-52.73%
$ 23.71 million $ 99,601
Sep 2025 $ 1.76
+201.22%
$ 48.51 million $ 6.93 million
Aug 2025 $ 0.588
-68.41%
$ 17.54 million $ 27.89 million
Jul 2025 $ 1.95
+88.28%
$ 55.87 million $ 12.29 million
Jun 2025 $ 1.07
-23.91%
$ 25.17 million $ 17.53 million
May 2025 $ 1.47
+4.04%
$ 34.31 million $ 39.12 million
Apr 2025 $ 1.41
+5.66%
$ 34.45 million $ 13.58 million
Mar 2025 $ 1.34
-24.72%
$ 32.61 million $ 297.76 million
Feb 2025 $ 1.78
-2.51%
$ 43.31 million $ 362.18 million
Jan 2025 $ 1.82
-29.44%
$ 44.43 million $ 124.78 million
Dec 2024 $ 2.66
-11.18%
$ 62.13 million $ 191.64 million
Nov 2024 $ 3
+48.62%
$ 72.32 million $ 182.66 million
Oct 2024 $ 2.1
-3.19%
$ 48.65 million $ 164.31 million
Sep 2024 $ 2.17
+1.17%
$ 50.41 million $ 56.99 million
Aug 2024 $ 2.15
-0.85%
$ 49.64 million $ 181.87 million
Jul 2024 $ 2.16
-15.09%
$ 49.17 million $ 92.39 million
Jun 2024 $ 2.55
-41.46%
$ 57.21 million $ 113.1 million
May 2024 $ 4.36
+17.71%
$ 97.07 million $ 316.56 million
Apr 2024 $ 3.7
-41.83%
$ 81.88 million $ 273.13 million
Mar 2024 $ 6.36
+121.35%
$ 140.04 million $ 666.5 million
Feb 2024 $ 2.87
+50.36%
$ 62.63 million $ 172.52 million
Jan 2024 $ 1.91
-7.67%
$ 41.66 million $ 178.05 million
Dec 2023 $ 2.07
+15.83%
$ 45.21 million $ 197.2 million
Nov 2023 $ 1.79
+10.73%
$ 38.61 million $ 220.75 million
Oct 2023 $ 1.61
+5.57%
$ 34.66 million $ 64.43 million
Sep 2023 $ 1.53
+7.09%
$ 32.45 million $ 50.81 million
Aug 2023 $ 1.43
-15.57%
$ 30.22 million $ 93.3 million
Jul 2023 $ 1.69
+12.31%
$ 35.39 million $ 174.68 million
Jun 2023 $ 1.51
-19.04%
$ 30.71 million $ 127.44 million
May 2023 $ 1.86
-17.06%
$ 37.72 million $ 211.4 million
Apr 2023 $ 2.24
+19.05%
$ 44.68 million $ 1.15 billion
Mar 2023 $ 1.88
-11.59%
$ 37.25 million $ 150.46 million
Feb 2023 $ 2.13
-8.96%
$ 35.82 million $ 245.74 million
Jan 2023 $ 2.34
+37.99%
$ 39.03 million $ 230.89 million
Dec 2022 $ 1.7
-21.69%
$ 27.97 million $ 225.07 million
Nov 2022 $ 2.17
-14.64%
$ 35.05 million $ 385.39 million
Oct 2022 $ 2.54
-5.23%
$ 40.52 million $ 1.57 billion
Sep 2022 $ 2.68
+68.24%
$ 43.03 million $ 660.06 million
Aug 2022 $ 1.59
-27.64%
$ 25.03 million $ 159.23 million
Jul 2022 $ 2.2
+64.91%
$ 34.4 million $ 449.55 million
Jun 2022 $ 1.33
-38.38%
$ 20.63 million $ 214.98 million
May 2022 $ 2.16
-45.54%
$ 32.8 million $ 236.65 million
Apr 2022 $ 3.97
-29.24%
$ 53.67 million $ 246.79 million
Mar 2022 $ 5.61
+4.18%
$ 75.46 million $ 117.57 million
Download