Ethernity Chain Historical Data

ERN Page 10
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $1.47
-4.13%
$35.85 million $640,093
May 29, 2025 $1.54
-4.77%
$37.39 million $658,928
May 28, 2025 $1.61
-2.36%
$39.26 million $711,314
May 27, 2025 $1.65
+0.94%
$40.21 million $607,138
May 26, 2025 $1.63
-2.56%
$39.81 million $606,330
May 25, 2025 $1.68
-4.95%
$40.85 million $1.13 million
May 24, 2025 $1.77
-4.89%
$42.98 million $1.43 million
May 23, 2025 $1.86
+8.12%
$45.24 million $5.36 million
May 22, 2025 $1.72
+1.77%
$41.84 million $700,068
May 21, 2025 $1.69
+0.62%
$41.12 million $864,904
May 20, 2025 $1.68
-1.51%
$40.86 million $904,358
May 19, 2025 $1.7
-1.16%
$41.49 million $1.18 million
May 18, 2025 $1.72
+8.56%
$41.97 million $325,056
May 17, 2025 $1.59
-4.45%
$38.66 million $331,439
May 16, 2025 $1.66
-3.13%
$40.46 million $732,165
May 15, 2025 $1.71
-23.67%
$41.71 million $2.38 million
May 14, 2025 $2.25
+27.88%
$54.79 million $6.96 million
May 13, 2025 $1.76
+1.28%
$42.84 million $890,169
May 12, 2025 $1.74
+7.80%
$42.3 million $2.73 million
May 11, 2025 $1.61
+2.12%
$39.24 million $1.21 million
May 10, 2025 $1.58
+4.01%
$38.43 million $3.21 million
May 9, 2025 $1.52
+7.95%
$36.94 million $1.83 million
May 8, 2025 $1.4
+7.67%
$34.2 million $612,098
May 7, 2025 $1.3
-2.18%
$31.77 million $416,476
May 6, 2025 $1.33
-2.17%
$32.48 million $407,362
May 5, 2025 $1.36
-0.86%
$33.2 million $474,836
May 4, 2025 $1.38
-1.47%
$33.48 million $405,155
May 3, 2025 $1.4
-0.94%
$33.98 million $468,625
May 2, 2025 $1.41
+0.69%
$34.31 million $495,352
May 1, 2025 $1.4
-1.11%
$34.07 million $437,062
Apr 30, 2025 $1.41
-2.35%
$34.45 million $492,308
Apr 29, 2025 $1.45
+2.14%
$35.3 million $418,687
Apr 28, 2025 $1.42
+3.90%
$34.58 million $514,416
Apr 27, 2025 $1.37
-6.04%
$33.35 million $512,789
Apr 26, 2025 $1.46
+0.57%
$35.43 million $584,860
Apr 25, 2025 $1.45
+2.87%
$35.23 million $517,803
Apr 24, 2025 $1.4
+1.35%
$34.18 million $499,551
Apr 23, 2025 $1.38
-3.61%
$33.51 million $640,985
Apr 22, 2025 $1.43
+0.81%
$34.76 million $542,233
Apr 21, 2025 $1.42
-9.33%
$34.48 million $965,646
Apr 20, 2025 $1.57
+7.46%
$38.17 million $213,157
Apr 19, 2025 $1.46
+4.89%
$35.52 million $115,985
Apr 18, 2025 $1.39
+4.75%
$33.87 million $124,038
Apr 17, 2025 $1.33
+0.78%
$32.34 million $74,124
Apr 16, 2025 $1.32
-0.93%
$32.09 million $145,161
Apr 15, 2025 $1.33
+0.49%
$32.4 million $98,331
Apr 14, 2025 $1.32
-0.72%
$32.24 million $331,726
Apr 13, 2025 $1.33
-3.39%
$32.48 million $197,139
Apr 12, 2025 $1.38
+2.99%
$33.62 million $237,829
Apr 11, 2025 $1.34
+2.61%
$32.64 million $640,153