Ethernity Chain Historical Data

ERN Page 14
Download
Date Close Price change Market cap Trading volume
Sep 25, 2024 $ 2.14
-4.54%
$ 49.7 million $ 1.51 million
Sep 24, 2024 $ 2.24
+3.05%
$ 52.06 million $ 1.69 million
Sep 23, 2024 $ 2.18
+1.85%
$ 50.52 million $ 2.42 million
Sep 22, 2024 $ 2.14
-2.41%
$ 49.57 million $ 1.45 million
Sep 21, 2024 $ 2.19
+2.32%
$ 50.79 million $ 1.54 million
Sep 20, 2024 $ 2.14
-0.48%
$ 49.65 million $ 3.02 million
Sep 19, 2024 $ 2.15
+5.21%
$ 49.89 million $ 2.2 million
Sep 18, 2024 $ 2.04
+3.91%
$ 47.39 million $ 1.42 million
Sep 17, 2024 $ 1.97
+2.17%
$ 45.61 million $ 1.26 million
Sep 16, 2024 $ 1.92
-2.13%
$ 44.63 million $ 1.5 million
Sep 15, 2024 $ 1.97
-5.31%
$ 45.62 million $ 1.72 million
Sep 14, 2024 $ 2.08
+0.63%
$ 48.05 million $ 1.92 million
Sep 13, 2024 $ 2.06
+1.75%
$ 47.75 million $ 1.54 million
Sep 12, 2024 $ 2.03
+0.24%
$ 46.94 million $ 1.32 million
Sep 11, 2024 $ 2.02
-1.07%
$ 46.85 million $ 1.87 million
Sep 10, 2024 $ 2.05
+2.09%
$ 47.36 million $ 3.22 million
Sep 9, 2024 $ 2
+0.34%
$ 46.35 million $ 2.63 million
Sep 8, 2024 $ 2
+2.48%
$ 46.18 million $ 1.37 million
Sep 7, 2024 $ 1.95
+1.58%
$ 45.06 million $ 1.85 million
Sep 6, 2024 $ 1.92
-4.36%
$ 44.36 million $ 2.59 million
Sep 5, 2024 $ 2.01
-4.55%
$ 46.38 million $ 1.72 million
Sep 4, 2024 $ 2.1
+2.35%
$ 48.57 million $ 1.91 million
Sep 3, 2024 $ 2.05
-6.66%
$ 47.49 million $ 1.82 million
Sep 2, 2024 $ 2.2
+4.60%
$ 50.85 million $ 1.84 million
Sep 1, 2024 $ 2.1
-2.08%
$ 48.61 million $ 1.72 million
Aug 31, 2024 $ 2.15
-2.48%
$ 49.64 million $ 1.48 million
Aug 30, 2024 $ 2.2
+2.06%
$ 50.9 million $ 2.98 million
Aug 29, 2024 $ 2.16
+1.68%
$ 49.86 million $ 2.61 million
Aug 28, 2024 $ 2.12
-2.03%
$ 49.04 million $ 3.96 million
Aug 27, 2024 $ 2.16
-6.84%
$ 50.06 million $ 3.5 million
Aug 26, 2024 $ 2.32
-4.03%
$ 53.73 million $ 5.8 million
Aug 25, 2024 $ 2.42
-2.83%
$ 55.98 million $ 2.13 million
Aug 24, 2024 $ 2.49
+0.18%
$ 57.61 million $ 2.91 million
Aug 23, 2024 $ 2.49
+7.26%
$ 57.51 million $ 3.98 million
Aug 22, 2024 $ 2.32
-0.30%
$ 53.6 million $ 2.24 million
Aug 21, 2024 $ 2.32
+1.47%
$ 53.72 million $ 4.9 million
Aug 20, 2024 $ 2.29
-1.44%
$ 52.93 million $ 2.8 million
Aug 19, 2024 $ 2.32
+5.88%
$ 53.68 million $ 3.33 million
Aug 18, 2024 $ 2.19
-0.28%
$ 50.71 million $ 6.76 million
Aug 17, 2024 $ 2.2
+6.26%
$ 50 million $ 5.43 million
Aug 16, 2024 $ 2.07
+2.94%
$ 47.05 million $ 2.29 million
Aug 15, 2024 $ 2.01
-5.91%
$ 45.71 million $ 4.21 million
Aug 14, 2024 $ 2.14
-5.30%
$ 48.6 million $ 4.31 million
Aug 13, 2024 $ 2.26
-1.36%
$ 51.34 million $ 3.94 million
Aug 12, 2024 $ 2.29
-1.65%
$ 52.06 million $ 8.17 million
Aug 11, 2024 $ 2.33
-4.42%
$ 52.93 million $ 10.97 million
Aug 10, 2024 $ 2.43
+13.48%
$ 55.31 million $ 21.69 million
Aug 9, 2024 $ 2.15
+5.06%
$ 48.79 million $ 11.29 million
Aug 8, 2024 $ 2.04
+4.18%
$ 46.43 million $ 16.22 million
Aug 7, 2024 $ 1.96
+12.15%
$ 44.56 million $ 21.81 million