Ethernity Chain Historical Data

ERN Page 18
Download
Date Close Price change Market cap Trading volume
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
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