Ethernity Chain Historical Data

ERN Page 12
Download
Date Close Price change Market cap Trading volume
Jan 3, 2025 $ 2.77
+3.54%
$ 66.79 million $ 3.25 million
Jan 2, 2025 $ 2.67
+0.81%
$ 64.5 million $ 3.18 million
Jan 1, 2025 $ 2.65
+2.97%
$ 63.98 million $ 2.45 million
Dec 31, 2024 $ 2.58
-3.25%
$ 62.13 million $ 2.79 million
Dec 30, 2024 $ 2.66
-3.61%
$ 64.23 million $ 4.21 million
Dec 29, 2024 $ 2.76
-3.21%
$ 66.64 million $ 6.91 million
Dec 28, 2024 $ 2.85
+5.31%
$ 68.85 million $ 3.73 million
Dec 27, 2024 $ 2.71
+4.05%
$ 65.38 million $ 3.99 million
Dec 26, 2024 $ 2.61
-10.35%
$ 62.87 million $ 5.47 million
Dec 25, 2024 $ 2.91
+4.61%
$ 70.11 million $ 5.31 million
Dec 24, 2024 $ 2.78
+1.20%
$ 67.02 million $ 3.22 million
Dec 23, 2024 $ 2.75
+8.59%
$ 66.22 million $ 3.52 million
Dec 22, 2024 $ 2.53
-2.08%
$ 60.98 million $ 2.52 million
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