Ethernity Chain Historical Data

ERN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $ 2.58
-0.87%
$ 62.28 million $ 3.2 million
Dec 20, 2024 $ 2.6
+5.18%
$ 62.82 million $ 6.2 million
Dec 19, 2024 $ 2.48
-3.21%
$ 59.74 million $ 9.29 million
Dec 18, 2024 $ 2.56
-10.16%
$ 61.72 million $ 4.65 million
Dec 17, 2024 $ 2.85
-3.49%
$ 68.68 million $ 3.25 million
Dec 16, 2024 $ 2.95
-3.54%
$ 71.13 million $ 5.69 million
Dec 15, 2024 $ 3.06
-2.27%
$ 73.76 million $ 6.34 million
Dec 14, 2024 $ 3.13
-10.69%
$ 75.47 million $ 6.03 million
Dec 13, 2024 $ 3.5
+10.16%
$ 84.52 million $ 11.35 million
Dec 12, 2024 $ 3.18
+3.09%
$ 76.72 million $ 9.14 million
Dec 11, 2024 $ 3.09
+5.41%
$ 74.44 million $ 4.31 million
Dec 10, 2024 $ 2.93
-1.52%
$ 70.65 million $ 6.9 million
Dec 9, 2024 $ 2.97
-14.12%
$ 71.74 million $ 7.8 million
Dec 8, 2024 $ 3.46
+1.90%
$ 83.54 million $ 4.59 million
Dec 7, 2024 $ 3.4
-1.66%
$ 81.98 million $ 5.27 million
Dec 6, 2024 $ 3.45
+1.33%
$ 83.32 million $ 7.65 million
Dec 5, 2024 $ 3.41
+2.13%
$ 82.3 million $ 14.2 million
Dec 4, 2024 $ 3.34
+4.51%
$ 80.6 million $ 10.66 million
Dec 3, 2024 $ 3.2
+9.21%
$ 77.1 million $ 12.86 million
Dec 2, 2024 $ 2.93
+0.63%
$ 70.59 million $ 7.47 million
Dec 1, 2024 $ 2.91
-3.00%
$ 70.14 million $ 5.92 million
Nov 30, 2024 $ 3
+2.47%
$ 72.32 million $ 5.96 million
Nov 29, 2024 $ 2.93
+0.63%
$ 70.57 million $ 6.04 million
Nov 28, 2024 $ 2.91
+2.78%
$ 70.13 million $ 6.1 million
Nov 27, 2024 $ 2.83
+9.34%
$ 68.23 million $ 4.73 million
Nov 26, 2024 $ 2.59
-1.09%
$ 62.41 million $ 5.12 million
Nov 25, 2024 $ 2.62
-0.59%
$ 63.13 million $ 9.11 million
Nov 24, 2024 $ 2.63
+8.13%
$ 63.5 million $ 7.31 million
Nov 23, 2024 $ 2.43
+7.40%
$ 58.71 million $ 6.62 million
Nov 22, 2024 $ 2.27
+1.66%
$ 54.68 million $ 4.54 million
Nov 21, 2024 $ 2.23
+3.38%
$ 53.78 million $ 4.16 million
Nov 20, 2024 $ 2.16
-5.65%
$ 52.02 million $ 3.71 million
Nov 19, 2024 $ 2.28
-7.21%
$ 55.12 million $ 5.96 million
Nov 18, 2024 $ 2.46
+3.29%
$ 59.37 million $ 5.97 million
Nov 17, 2024 $ 2.38
-1.59%
$ 57.49 million $ 6.33 million
Nov 16, 2024 $ 2.42
+6.08%
$ 58.37 million $ 4.84 million
Nov 15, 2024 $ 2.28
+5.13%
$ 55 million $ 3.87 million
Nov 14, 2024 $ 2.17
-4.78%
$ 52.33 million $ 5 million
Nov 13, 2024 $ 2.28
-5.08%
$ 55 million $ 6.62 million
Nov 12, 2024 $ 2.4
-5.16%
$ 57.96 million $ 9.03 million
Nov 11, 2024 $ 2.53
+7.16%
$ 61.08 million $ 9.75 million
Nov 10, 2024 $ 2.36
+7.23%
$ 57 million $ 43.34 million
Nov 9, 2024 $ 2.2
+3.78%
$ 53.16 million $ 2.35 million
Nov 8, 2024 $ 2.12
-0.65%
$ 51.23 million $ 2.13 million
Nov 7, 2024 $ 2.14
+0.50%
$ 51.54 million $ 2.18 million
Nov 6, 2024 $ 2.13
+10.76%
$ 51.28 million $ 2.8 million
Nov 5, 2024 $ 1.92
+2.16%
$ 46.3 million $ 1.7 million
Nov 4, 2024 $ 1.88
-3.48%
$ 45.35 million $ 1.59 million
Nov 3, 2024 $ 1.95
-2.93%
$ 46.99 million $ 1.76 million
Nov 2, 2024 $ 2.01
-1.05%
$ 48.4 million $ 1.18 million