Ethernity Chain Historical Data

ERN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 24, 2024 $ 2.15
-4.48%
$ 48.78 million $ 1.6 million
Jul 23, 2024 $ 2.25
-6.31%
$ 51.07 million $ 2.23 million
Jul 22, 2024 $ 2.4
-3.36%
$ 54.51 million $ 12.71 million
Jul 21, 2024 $ 2.48
+1.72%
$ 56.4 million $ 2.1 million
Jul 20, 2024 $ 2.44
+0.99%
$ 54.79 million $ 1.29 million
Jul 19, 2024 $ 2.42
+2.74%
$ 54.23 million $ 1.65 million
Jul 18, 2024 $ 2.35
-0.36%
$ 52.78 million $ 1.92 million
Jul 17, 2024 $ 2.36
+0.30%
$ 52.97 million $ 2 million
Jul 16, 2024 $ 2.35
-1.86%
$ 52.81 million $ 3.8 million
Jul 15, 2024 $ 2.4
+9.28%
$ 53.81 million $ 3.44 million
Jul 14, 2024 $ 2.19
+0.71%
$ 49.24 million $ 2.89 million
Jul 13, 2024 $ 2.18
+4.58%
$ 48.89 million $ 1.68 million
Jul 12, 2024 $ 2.08
-1.98%
$ 46.75 million $ 1.59 million
Jul 11, 2024 $ 2.13
-0.81%
$ 47.69 million $ 1.72 million
Jul 10, 2024 $ 2.14
+1.79%
$ 48.08 million $ 1.82 million
Jul 9, 2024 $ 2.1
+2.82%
$ 47.23 million $ 1.45 million
Jul 8, 2024 $ 2.05
+5.30%
$ 45.94 million $ 8.5 million
Jul 7, 2024 $ 1.94
-16.11%
$ 43.62 million $ 4.92 million
Jul 6, 2024 $ 2.32
+6.07%
$ 52 million $ 1.69 million
Jul 5, 2024 $ 2.18
-2.85%
$ 49.03 million $ 6.59 million
Jul 4, 2024 $ 2.24
-7.97%
$ 50.37 million $ 2.43 million
Jul 3, 2024 $ 2.44
-3.73%
$ 54.73 million $ 1.79 million
Jul 2, 2024 $ 2.53
+1.68%
$ 56.85 million $ 2.99 million
Jul 1, 2024 $ 2.49
-2.28%
$ 55.91 million $ 7.29 million
Jun 30, 2024 $ 2.55
+6.39%
$ 57.21 million $ 2.46 million
Jun 29, 2024 $ 2.4
-2.13%
$ 53.76 million $ 1.73 million
Jun 28, 2024 $ 2.45
-4.13%
$ 54.93 million $ 6.69 million
Jun 27, 2024 $ 2.55
+2.69%
$ 57.3 million $ 2.37 million
Jun 26, 2024 $ 2.49
-4.04%
$ 55.79 million $ 2.58 million
Jun 25, 2024 $ 2.59
+1.31%
$ 58.14 million $ 3.13 million
Jun 24, 2024 $ 2.56
+3.15%
$ 57.4 million $ 4.18 million
Jun 23, 2024 $ 2.48
-3.38%
$ 55.64 million $ 2.74 million
Jun 22, 2024 $ 2.57
-3.00%
$ 57.47 million $ 2.43 million
Jun 21, 2024 $ 2.65
+1.88%
$ 59.25 million $ 3.7 million
Jun 20, 2024 $ 2.6
+3.63%
$ 58.16 million $ 3.49 million
Jun 19, 2024 $ 2.51
+0.52%
$ 56.1 million $ 2.43 million
Jun 18, 2024 $ 2.49
-7.73%
$ 55.83 million $ 4.87 million
Jun 17, 2024 $ 2.7
-9.29%
$ 60.51 million $ 3.88 million
Jun 16, 2024 $ 2.98
+0.71%
$ 66.7 million $ 2.42 million
Jun 15, 2024 $ 2.96
-1.20%
$ 66.05 million $ 3.38 million
Jun 14, 2024 $ 2.99
-10.92%
$ 66.85 million $ 6.45 million
Jun 13, 2024 $ 3.36
-5.80%
$ 75.05 million $ 4.37 million
Jun 12, 2024 $ 3.57
+1.40%
$ 79.67 million $ 3.61 million
Jun 11, 2024 $ 3.52
-5.17%
$ 78.58 million $ 3.7 million
Jun 10, 2024 $ 3.71
-3.09%
$ 82.86 million $ 3.19 million
Jun 9, 2024 $ 3.83
+6.05%
$ 85.49 million $ 2.8 million
Jun 8, 2024 $ 3.61
-2.90%
$ 80.48 million $ 3.16 million
Jun 7, 2024 $ 3.72
-8.84%
$ 82.89 million $ 4.43 million
Jun 6, 2024 $ 4.08
+1.83%
$ 90.92 million $ 2.42 million
Jun 5, 2024 $ 4.01
+0.30%
$ 89.29 million $ 3.85 million