Ethernity Chain Historical Data

ERN Page 11
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 2025 $ 1.35
-0.70%
$ 32.99 million $ 2.28 million
Feb 18, 2025 $ 1.36
-4.51%
$ 33.23 million $ 3.34 million
Feb 17, 2025 $ 1.43
-2.37%
$ 34.79 million $ 9.21 million
Feb 16, 2025 $ 1.47
+1.95%
$ 35.68 million $ 8.45 million
Feb 15, 2025 $ 1.44
-2.18%
$ 35.01 million $ 3.1 million
Feb 14, 2025 $ 1.47
+5.96%
$ 35.81 million $ 2.76 million
Feb 13, 2025 $ 1.39
-1.20%
$ 33.79 million $ 2.08 million
Feb 12, 2025 $ 1.4
+6.35%
$ 34.2 million $ 3.19 million
Feb 11, 2025 $ 1.32
-1.55%
$ 32.16 million $ 5.17 million
Feb 10, 2025 $ 1.34
-2.54%
$ 32.67 million $ 3.5 million
Feb 9, 2025 $ 1.38
+0.83%
$ 33.52 million $ 2.83 million
Feb 8, 2025 $ 1.37
+4.85%
$ 33.24 million $ 1.78 million
Feb 7, 2025 $ 1.3
+3.83%
$ 31.71 million $ 1.8 million
Feb 6, 2025 $ 1.25
-3.70%
$ 30.54 million $ 2.09 million
Feb 5, 2025 $ 1.3
-5.91%
$ 31.71 million $ 3.15 million
Feb 4, 2025 $ 1.38
-3.57%
$ 33.7 million $ 6.59 million
Feb 3, 2025 $ 1.44
+0.25%
$ 34.95 million $ 5.31 million
Feb 2, 2025 $ 1.43
-13.24%
$ 34.86 million $ 4.02 million
Feb 1, 2025 $ 1.65
-9.60%
$ 40.16 million $ 2.47 million
Jan 31, 2025 $ 1.82
+0.39%
$ 44.43 million $ 1.55 million
Jan 30, 2025 $ 1.82
+4.74%
$ 44.25 million $ 1.66 million
Jan 29, 2025 $ 1.74
+2.95%
$ 42.25 million $ 1.87 million
Jan 28, 2025 $ 1.69
-7.36%
$ 41.04 million $ 1.95 million
Jan 27, 2025 $ 1.82
-0.98%
$ 44.31 million $ 2.89 million
Jan 26, 2025 $ 1.84
-1.91%
$ 44.76 million $ 2.54 million
Jan 25, 2025 $ 1.87
+1.43%
$ 45.21 million $ 1.59 million
Jan 24, 2025 $ 1.85
-3.56%
$ 44.57 million $ 2.32 million
Jan 23, 2025 $ 1.92
-5.85%
$ 46.22 million $ 4.9 million
Jan 22, 2025 $ 2.03
+2.83%
$ 49.09 million $ 3.05 million
Jan 21, 2025 $ 1.98
+4.45%
$ 47.72 million $ 2.99 million
Jan 20, 2025 $ 1.89
-3.75%
$ 45.69 million $ 4.96 million
Jan 19, 2025 $ 1.97
-13.48%
$ 47.46 million $ 7.55 million
Jan 18, 2025 $ 2.27
-7.46%
$ 54.86 million $ 3.56 million
Jan 17, 2025 $ 2.46
+3.97%
$ 59.28 million $ 3.2 million
Jan 16, 2025 $ 2.36
-1.92%
$ 57.01 million $ 3.15 million
Jan 15, 2025 $ 2.41
+5.03%
$ 58.13 million $ 5.36 million
Jan 14, 2025 $ 2.29
+3.57%
$ 55.34 million $ 3.4 million
Jan 13, 2025 $ 2.22
-4.18%
$ 53.44 million $ 10.78 million
Jan 12, 2025 $ 2.31
+1.73%
$ 55.76 million $ 22.64 million
Jan 11, 2025 $ 2.27
-0.89%
$ 54.81 million $ 1.96 million
Jan 10, 2025 $ 2.29
-0.65%
$ 55.31 million $ 2.66 million
Jan 9, 2025 $ 2.31
-0.85%
$ 55.67 million $ 3 million
Jan 8, 2025 $ 2.33
-1.88%
$ 56.15 million $ 4.01 million
Jan 7, 2025 $ 2.37
-13.76%
$ 57.23 million $ 6.31 million
Jan 6, 2025 $ 2.75
-0.47%
$ 66.35 million $ 2.87 million
Jan 5, 2025 $ 2.76
-0.73%
$ 66.66 million $ 2.5 million
Jan 4, 2025 $ 2.78
+0.48%
$ 67.13 million $ 2.24 million