Ethernity Chain Historical Data

ERN Page 13
Download
Date Close Price change Market cap Trading volume
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
Nov 1, 2024 $ 2.03
+0.60%
$ 48.94 million $ 2.88 million
Oct 31, 2024 $ 2.02
-4.00%
$ 48.65 million $ 2.33 million
Oct 30, 2024 $ 2.1
-4.85%
$ 50.72 million $ 3.49 million
Oct 29, 2024 $ 2.21
+0.58%
$ 53.31 million $ 5.32 million
Oct 28, 2024 $ 2.2
-4.30%
$ 53 million $ 4.8 million
Oct 27, 2024 $ 2.3
-1.66%
$ 55.46 million $ 11.3 million
Oct 26, 2024 $ 2.34
+7.09%
$ 54.35 million $ 39.83 million
Oct 25, 2024 $ 2.18
-3.59%
$ 50.75 million $ 11.66 million
Oct 24, 2024 $ 2.27
+6.55%
$ 52.66 million $ 2.54 million
Oct 23, 2024 $ 2.13
-11.48%
$ 49.42 million $ 4.82 million
Oct 22, 2024 $ 2.4
+9.69%
$ 55.82 million $ 13.17 million
Oct 21, 2024 $ 2.19
-4.07%
$ 50.88 million $ 3.53 million
Oct 20, 2024 $ 2.28
+10.14%
$ 53.04 million $ 13.04 million
Oct 19, 2024 $ 2.07
+4.93%
$ 48.14 million $ 5.39 million
Oct 18, 2024 $ 1.98
+4.00%
$ 45.88 million $ 1.32 million
Oct 17, 2024 $ 1.9
-2.33%
$ 44.08 million $ 1.43 million
Oct 16, 2024 $ 1.94
-3.49%
$ 45.13 million $ 2.27 million
Oct 15, 2024 $ 2.02
-4.82%
$ 46.81 million $ 2.9 million
Oct 14, 2024 $ 2.12
+4.14%
$ 49.18 million $ 2.63 million
Oct 13, 2024 $ 2.03
+3.84%
$ 47.23 million $ 3.04 million
Oct 12, 2024 $ 1.96
+1.18%
$ 45.5 million $ 1.26 million
Oct 11, 2024 $ 1.94
+1.85%
$ 44.97 million $ 2.14 million
Oct 10, 2024 $ 1.9
-1.16%
$ 44.15 million $ 2.2 million
Oct 9, 2024 $ 1.92
-5.29%
$ 44.67 million $ 2.32 million
Oct 8, 2024 $ 2.03
+3.83%
$ 47.17 million $ 5.12 million
Oct 7, 2024 $ 1.96
-0.70%
$ 45.42 million $ 2.25 million
Oct 6, 2024 $ 1.97
+6.15%
$ 45.78 million $ 2.08 million
Oct 5, 2024 $ 1.86
-2.60%
$ 43.11 million $ 1.73 million
Oct 4, 2024 $ 1.91
-0.13%
$ 44.28 million $ 4.04 million
Oct 3, 2024 $ 1.91
-4.19%
$ 44.28 million $ 2.64 million
Oct 2, 2024 $ 1.99
+1.51%
$ 46.21 million $ 2.28 million
Oct 1, 2024 $ 1.96
-9.74%
$ 45.52 million $ 3.78 million
Sep 30, 2024 $ 2.17
-5.08%
$ 50.41 million $ 1.82 million
Sep 29, 2024 $ 2.29
+2.57%
$ 53.13 million $ 2.24 million
Sep 28, 2024 $ 2.23
-1.57%
$ 51.74 million $ 1.71 million
Sep 27, 2024 $ 2.26
+3.47%
$ 52.52 million $ 1.86 million
Sep 26, 2024 $ 2.19
+2.12%
$ 50.76 million $ 2.32 million