Ethernity Chain Historical Data

ERN Page 18
Download
Date Close Price change Market cap Trading volume
Jan 6, 2024 $ 1.94
-1.51%
$ 42.24 million $ 2.16 million
Jan 5, 2024 $ 1.97
-3.58%
$ 42.89 million $ 2.77 million
Jan 4, 2024 $ 2.04
+3.19%
$ 44.49 million $ 3.7 million
Jan 3, 2024 $ 1.98
-8.57%
$ 43.11 million $ 4.77 million
Jan 2, 2024 $ 2.17
+0.01%
$ 47.15 million $ 3.01 million
Jan 1, 2024 $ 2.17
+4.58%
$ 47.14 million $ 2.46 million
Dec 31, 2023 $ 2.07
-3.51%
$ 45.08 million $ 2.35 million
Dec 30, 2023 $ 2.15
-1.68%
$ 46.72 million $ 2.26 million
Dec 29, 2023 $ 2.18
-1.07%
$ 47.52 million $ 4.36 million
Dec 28, 2023 $ 2.21
-6.68%
$ 48.04 million $ 4.95 million
Dec 27, 2023 $ 2.36
-1.58%
$ 51.48 million $ 5.45 million
Dec 26, 2023 $ 2.4
-1.92%
$ 52.3 million $ 13.07 million
Dec 25, 2023 $ 2.45
+8.03%
$ 53.33 million $ 31.79 million
Dec 24, 2023 $ 2.27
+2.67%
$ 49.37 million $ 13.69 million
Dec 23, 2023 $ 2.21
+3.04%
$ 48.07 million $ 10.49 million
Dec 22, 2023 $ 2.14
+4.02%
$ 46.65 million $ 4.51 million
Dec 21, 2023 $ 2.06
+1.40%
$ 44.84 million $ 6.07 million
Dec 20, 2023 $ 2.03
-0.34%
$ 44.22 million $ 3.2 million
Dec 19, 2023 $ 2.04
+4.84%
$ 44.37 million $ 4.46 million
Dec 18, 2023 $ 1.94
-2.32%
$ 42.33 million $ 3.1 million
Dec 17, 2023 $ 1.99
-4.00%
$ 43.33 million $ 4.71 million
Dec 16, 2023 $ 2.07
+1.07%
$ 44.86 million $ 15.35 million
Dec 15, 2023 $ 2.05
+1.90%
$ 44.38 million $ 6.62 million
Dec 14, 2023 $ 2.01
+3.38%
$ 43.55 million $ 4.08 million
Dec 13, 2023 $ 1.95
+0.32%
$ 42.13 million $ 2.38 million
Dec 12, 2023 $ 1.94
+0.54%
$ 42 million $ 2.72 million
Dec 11, 2023 $ 1.93
-3.92%
$ 41.77 million $ 4.97 million
Dec 10, 2023 $ 2.01
-0.12%
$ 43.47 million $ 2.73 million
Dec 9, 2023 $ 2.01
+0.02%
$ 43.53 million $ 3.94 million
Dec 8, 2023 $ 2.01
+2.97%
$ 43.52 million $ 3.9 million
Dec 7, 2023 $ 1.95
+1.50%
$ 42.27 million $ 3.7 million
Dec 6, 2023 $ 1.93
-2.47%
$ 41.64 million $ 7.86 million
Dec 5, 2023 $ 1.97
+2.98%
$ 42.7 million $ 6.13 million
Dec 4, 2023 $ 1.92
+5.04%
$ 41.46 million $ 8.09 million
Dec 3, 2023 $ 1.82
-0.19%
$ 39.47 million $ 3.49 million
Dec 2, 2023 $ 1.83
+2.80%
$ 39.55 million $ 4.49 million
Dec 1, 2023 $ 1.78
-0.48%
$ 38.47 million $ 2.29 million
Nov 30, 2023 $ 1.79
+1.29%
$ 38.61 million $ 7.15 million
Nov 29, 2023 $ 1.76
-2.94%
$ 38.12 million $ 4.83 million
Nov 28, 2023 $ 1.82
+0.11%
$ 39.28 million $ 7.27 million
Nov 27, 2023 $ 1.82
-3.81%
$ 39.23 million $ 10.08 million
Nov 26, 2023 $ 1.89
-2.22%
$ 40.79 million $ 62.92 million
Nov 25, 2023 $ 1.93
+15.02%
$ 41.71 million $ 29.34 million
Nov 24, 2023 $ 1.68
+0.90%
$ 36.27 million $ 4.72 million
Nov 23, 2023 $ 1.66
+1.58%
$ 35.93 million $ 2.99 million
Nov 22, 2023 $ 1.64
+4.13%
$ 35.37 million $ 1.93 million
Nov 21, 2023 $ 1.57
-7.73%
$ 33.97 million $ 4.27 million
Nov 20, 2023 $ 1.7
+1.34%
$ 36.82 million $ 2.39 million
Nov 19, 2023 $ 1.68
+1.11%
$ 36.33 million $ 2.64 million
Nov 18, 2023 $ 1.66
-0.29%
$ 35.93 million $ 2.31 million