Ethernity Chain Historical Data

ERN Page 11
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $1.31
-8.74%
$31.82 million $193,571
Apr 9, 2025 $1.43
+7.67%
$34.86 million $352,552
Apr 8, 2025 $1.33
-3.63%
$32.37 million $190,457
Apr 7, 2025 $1.38
-1.89%
$33.59 million $979,999
Apr 6, 2025 $1.41
+17.05%
$34.24 million $1.66 million
Apr 5, 2025 $1.2
-0.53%
$29.25 million $165,454
Apr 4, 2025 $1.21
-3.92%
$29.41 million $164,631
Apr 3, 2025 $1.26
-2.74%
$30.61 million $458,976
Apr 2, 2025 $1.29
+3.14%
$31.47 million $998,552
Apr 1, 2025 $1.25
-6.43%
$30.51 million $552,520
Mar 31, 2025 $1.34
-1.86%
$32.61 million $396,918
Mar 30, 2025 $1.36
-1.68%
$33.23 million $744,259
Mar 29, 2025 $1.39
+6.01%
$33.8 million $1.81 million
Mar 28, 2025 $1.31
-9.81%
$31.88 million $320,914
Mar 27, 2025 $1.45
+11.50%
$35.32 million $987,817
Mar 26, 2025 $1.31
-8.19%
$31.97 million $236,019
Mar 25, 2025 $1.43
+0.02%
$34.82 million $362,676
Mar 24, 2025 $1.43
-6.95%
$34.81 million $994,589
Mar 23, 2025 $1.54
-14.38%
$37.41 million $2.75 million
Mar 22, 2025 $1.79
+39.01%
$43.69 million $12.5 million
Mar 21, 2025 $1.29
-3.52%
$31.43 million $142,329
Mar 20, 2025 $1.33
-6.79%
$32.32 million $116,839
Mar 19, 2025 $1.42
-2.47%
$34.68 million $212,973
Mar 18, 2025 $1.46
-27.15%
$35.65 million $415,736
Mar 17, 2025 $2.01
-5.93%
$48.94 million $23,897
Mar 16, 2025 $2.14
+16.60%
$52.03 million $53,795
Mar 15, 2025 $1.83
-27.97%
$44.62 million $237,432
Mar 14, 2025 $1.9
+6.02%
$46.16 million $423,105
Mar 13, 2025 $1.79
-63.19%
$43.52 million $1.2 million
Mar 12, 2025 $4.86
-30.86%
$118.24 million $69,928
Mar 11, 2025 $6.87
-29.83%
$167.22 million $152,789
Mar 10, 2025 $9.45
+357.54%
$230.04 million $615,192
Mar 9, 2025 $2.07
-2.34%
$50.29 million $13.83 million
Mar 8, 2025 $2.12
+11.99%
$51.5 million $25.94 million
Mar 7, 2025 $1.89
+5.47%
$45.99 million $13.77 million
Mar 6, 2025 $1.79
-3.77%
$43.6 million $10.87 million
Mar 5, 2025 $1.86
+7.87%
$45.3 million $15.24 million
Mar 4, 2025 $1.72
-9.43%
$42 million $39.15 million
Mar 3, 2025 $1.9
+10.11%
$46.38 million $50.45 million
Mar 2, 2025 $1.73
+2.97%
$42.12 million $36.11 million
Mar 1, 2025 $1.68
-5.57%
$40.9 million $67.64 million
Feb 28, 2025 $1.78
+39.68%
$43.31 million $265.86 million
Feb 27, 2025 $1.27
+2.06%
$31.01 million $4.83 million
Feb 26, 2025 $1.25
-0.82%
$30.38 million $4.49 million
Feb 25, 2025 $1.26
-0.10%
$30.63 million $3.01 million
Feb 24, 2025 $1.26
-11.14%
$30.66 million $2.46 million
Feb 23, 2025 $1.42
-0.71%
$34.51 million $1.92 million
Feb 22, 2025 $1.43
+4.49%
$34.76 million $1.9 million
Feb 21, 2025 $1.37
-3.41%
$33.26 million $2.45 million
Feb 20, 2025 $1.41
+4.38%
$34.44 million $2.12 million