Ethernity Chain Historical Data

ERN Page 16
Download
Date Close Price change Market cap Trading volume
Apr 15, 2024 $ 4.54
-5.18%
$ 100.11 million $ 6.96 million
Apr 14, 2024 $ 4.79
+5.09%
$ 105.57 million $ 9.45 million
Apr 13, 2024 $ 4.55
-12.31%
$ 100.46 million $ 12.9 million
Apr 12, 2024 $ 5.19
-17.81%
$ 114.57 million $ 12.66 million
Apr 11, 2024 $ 6.32
-4.21%
$ 139.4 million $ 4.71 million
Apr 10, 2024 $ 6.6
+2.17%
$ 145.53 million $ 8.78 million
Apr 9, 2024 $ 6.46
-6.99%
$ 142.44 million $ 6.02 million
Apr 8, 2024 $ 6.94
+0.84%
$ 153.15 million $ 5.69 million
Apr 7, 2024 $ 6.88
+0.85%
$ 151.88 million $ 5.13 million
Apr 6, 2024 $ 6.83
+1.80%
$ 150.26 million $ 4.85 million
Apr 5, 2024 $ 6.71
-7.67%
$ 147.6 million $ 12.81 million
Apr 4, 2024 $ 7.26
+7.31%
$ 159.86 million $ 20.57 million
Apr 3, 2024 $ 6.77
+12.77%
$ 148.97 million $ 18.43 million
Apr 2, 2024 $ 6
-4.70%
$ 132.1 million $ 12.45 million
Apr 1, 2024 $ 6.3
-1.01%
$ 138.62 million $ 10.61 million
Mar 31, 2024 $ 6.36
+5.78%
$ 140.04 million $ 12.49 million
Mar 30, 2024 $ 6.01
-0.95%
$ 132.39 million $ 6.73 million
Mar 29, 2024 $ 6.07
-3.78%
$ 133.66 million $ 5.63 million
Mar 28, 2024 $ 6.31
+4.20%
$ 138.92 million $ 9.4 million
Mar 27, 2024 $ 6.06
-7.46%
$ 133.31 million $ 11.67 million
Mar 26, 2024 $ 6.54
-6.85%
$ 144.06 million $ 15.66 million
Mar 25, 2024 $ 7.03
-3.00%
$ 154.66 million $ 8.93 million
Mar 24, 2024 $ 7.24
-0.37%
$ 159.45 million $ 6.69 million
Mar 23, 2024 $ 7.27
+5.09%
$ 159.74 million $ 7.03 million
Mar 22, 2024 $ 6.92
-3.29%
$ 152 million $ 13.23 million
Mar 21, 2024 $ 7.15
-4.12%
$ 157.17 million $ 22.54 million
Mar 20, 2024 $ 7.46
-5.42%
$ 163.92 million $ 36.26 million
Mar 19, 2024 $ 7.89
+23.03%
$ 173.32 million $ 94.13 million
Mar 18, 2024 $ 6.41
+5.73%
$ 140.91 million $ 81.08 million
Mar 17, 2024 $ 6.07
+19.49%
$ 133.28 million $ 22.73 million
Mar 16, 2024 $ 5.08
-6.06%
$ 110.64 million $ 11.94 million
Mar 15, 2024 $ 5.4
-9.91%
$ 117.77 million $ 16.49 million
Mar 14, 2024 $ 6
-2.93%
$ 130.72 million $ 17.58 million
Mar 13, 2024 $ 6.18
+15.48%
$ 134.65 million $ 22.04 million
Mar 12, 2024 $ 5.35
-2.04%
$ 116.61 million $ 10.92 million
Mar 11, 2024 $ 5.46
+7.74%
$ 119.03 million $ 21.19 million
Mar 10, 2024 $ 5.07
-6.92%
$ 110.48 million $ 18.33 million
Mar 9, 2024 $ 5.45
+13.76%
$ 118.7 million $ 23.12 million
Mar 8, 2024 $ 4.79
+8.32%
$ 104.34 million $ 20.72 million
Mar 7, 2024 $ 4.42
+10.54%
$ 96.32 million $ 19.46 million
Mar 6, 2024 $ 4
-2.27%
$ 87.13 million $ 30.64 million
Mar 5, 2024 $ 4.09
+12.54%
$ 89.16 million $ 33.46 million
Mar 4, 2024 $ 3.64
-7.97%
$ 79.22 million $ 25.81 million
Mar 3, 2024 $ 3.95
+11.96%
$ 86.08 million $ 19.56 million
Mar 2, 2024 $ 3.53
+18.55%
$ 76.87 million $ 16.39 million
Mar 1, 2024 $ 2.98
+3.53%
$ 64.84 million $ 4.67 million
Feb 29, 2024 $ 2.87
+5.72%
$ 62.63 million $ 12.65 million
Feb 28, 2024 $ 2.72
+3.98%
$ 59.24 million $ 5.79 million
Feb 27, 2024 $ 2.61
+0.77%
$ 56.98 million $ 3.25 million
Feb 26, 2024 $ 2.59
+0.90%
$ 56.54 million $ 5.03 million