Ethernity Chain Historical Data

ERN Page 15
Download
Date Close Price change Market cap Trading volume
Jun 4, 2024 $ 3.99
+1.39%
$ 89.02 million $ 3.1 million
Jun 3, 2024 $ 3.94
+1.67%
$ 87.8 million $ 5.5 million
Jun 2, 2024 $ 3.87
-4.59%
$ 86.36 million $ 7.74 million
Jun 1, 2024 $ 4.06
-6.79%
$ 90.49 million $ 6.28 million
May 31, 2024 $ 4.36
+1.91%
$ 97.07 million $ 5.46 million
May 30, 2024 $ 4.27
+1.03%
$ 95.25 million $ 4.64 million
May 29, 2024 $ 4.23
-0.43%
$ 94.27 million $ 4.26 million
May 28, 2024 $ 4.25
-5.17%
$ 94.68 million $ 6.46 million
May 27, 2024 $ 4.48
-2.70%
$ 99.85 million $ 5.5 million
May 26, 2024 $ 4.6
+0.01%
$ 102.62 million $ 3.03 million
May 25, 2024 $ 4.6
+2.71%
$ 102.59 million $ 2.65 million
May 24, 2024 $ 4.48
-0.30%
$ 99.89 million $ 5.16 million
May 23, 2024 $ 4.5
+0.96%
$ 100.19 million $ 5.06 million
May 22, 2024 $ 4.45
-4.78%
$ 99.24 million $ 5.67 million
May 21, 2024 $ 4.68
-1.11%
$ 104.22 million $ 9.96 million
May 20, 2024 $ 4.73
+10.24%
$ 105.39 million $ 4.92 million
May 19, 2024 $ 4.29
-6.77%
$ 95.6 million $ 3.15 million
May 18, 2024 $ 4.6
+0.09%
$ 102.26 million $ 4.71 million
May 17, 2024 $ 4.6
+2.19%
$ 102.17 million $ 9.91 million
May 16, 2024 $ 4.5
+3.87%
$ 99.97 million $ 16.58 million
May 15, 2024 $ 4.33
+8.30%
$ 96.25 million $ 7.61 million
May 14, 2024 $ 4
-8.92%
$ 88.88 million $ 7.1 million
May 13, 2024 $ 4.39
-5.31%
$ 97.58 million $ 5.96 million
May 12, 2024 $ 4.64
-3.95%
$ 103.05 million $ 6.81 million
May 11, 2024 $ 4.83
+1.12%
$ 107.28 million $ 7.66 million
May 10, 2024 $ 4.77
-2.28%
$ 106.09 million $ 13.53 million
May 9, 2024 $ 4.89
-1.55%
$ 108.56 million $ 12.07 million
May 8, 2024 $ 4.96
-9.52%
$ 110.27 million $ 22.08 million
May 7, 2024 $ 5.48
+11.30%
$ 121.87 million $ 69.33 million
May 6, 2024 $ 4.93
+10.17%
$ 109.49 million $ 18.07 million
May 5, 2024 $ 4.47
+8.71%
$ 99.39 million $ 14.04 million
May 4, 2024 $ 4.11
+1.80%
$ 91.03 million $ 4.54 million
May 3, 2024 $ 4.04
+3.32%
$ 89.43 million $ 19.31 million
May 2, 2024 $ 3.91
+5.65%
$ 86.55 million $ 5.94 million
May 1, 2024 $ 3.69
-0.21%
$ 81.92 million $ 5.4 million
Apr 30, 2024 $ 3.7
-11.93%
$ 81.88 million $ 5.95 million
Apr 29, 2024 $ 4.2
-2.25%
$ 92.97 million $ 4.35 million
Apr 28, 2024 $ 4.3
-2.40%
$ 95.11 million $ 4.87 million
Apr 27, 2024 $ 4.4
-7.51%
$ 97.43 million $ 9.65 million
Apr 26, 2024 $ 4.76
-1.83%
$ 105.34 million $ 7.21 million
Apr 25, 2024 $ 4.85
+3.02%
$ 107.31 million $ 12.18 million
Apr 24, 2024 $ 4.71
-4.22%
$ 104.16 million $ 6.27 million
Apr 23, 2024 $ 4.92
-3.99%
$ 108.75 million $ 10.36 million
Apr 22, 2024 $ 5.12
+3.29%
$ 113.27 million $ 29.26 million
Apr 21, 2024 $ 4.96
+0.71%
$ 109.67 million $ 4.67 million
Apr 20, 2024 $ 4.92
+11.43%
$ 108.6 million $ 3.87 million
Apr 19, 2024 $ 4.42
-1.39%
$ 97.46 million $ 6.96 million
Apr 18, 2024 $ 4.48
+2.40%
$ 98.83 million $ 4.1 million
Apr 17, 2024 $ 4.37
-7.95%
$ 96.52 million $ 6.13 million
Apr 16, 2024 $ 4.75
+4.75%
$ 104.86 million $ 5.31 million