Ethernity Chain Historical Data

ERN Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 2024 $ 2.57
+3.48%
$ 56.04 million $ 4.75 million
Feb 24, 2024 $ 2.48
+5.09%
$ 54.15 million $ 2.35 million
Feb 23, 2024 $ 2.36
-0.07%
$ 51.53 million $ 2.25 million
Feb 22, 2024 $ 2.37
+0.54%
$ 51.56 million $ 2.83 million
Feb 21, 2024 $ 2.35
-4.52%
$ 51.29 million $ 3.87 million
Feb 20, 2024 $ 2.46
-0.47%
$ 53.71 million $ 5.15 million
Feb 19, 2024 $ 2.48
+2.53%
$ 53.97 million $ 3.56 million
Feb 18, 2024 $ 2.42
-0.68%
$ 52.63 million $ 2.3 million
Feb 17, 2024 $ 2.43
-4.25%
$ 52.99 million $ 5.15 million
Feb 16, 2024 $ 2.54
+7.20%
$ 55.34 million $ 14.04 million
Feb 15, 2024 $ 2.37
+0.80%
$ 51.62 million $ 4.21 million
Feb 14, 2024 $ 2.35
+3.57%
$ 51.22 million $ 11.25 million
Feb 13, 2024 $ 2.27
+0.45%
$ 49.45 million $ 3.23 million
Feb 12, 2024 $ 2.26
+3.73%
$ 49.23 million $ 2.9 million
Feb 11, 2024 $ 2.18
-2.33%
$ 47.46 million $ 3.01 million
Feb 10, 2024 $ 2.23
-1.85%
$ 48.59 million $ 6 million
Feb 9, 2024 $ 2.27
+7.98%
$ 49.5 million $ 7.77 million
Feb 8, 2024 $ 2.1
-3.92%
$ 45.84 million $ 4.02 million
Feb 7, 2024 $ 2.19
+2.73%
$ 47.72 million $ 8.03 million
Feb 6, 2024 $ 2.13
-1.14%
$ 46.45 million $ 8.31 million
Feb 5, 2024 $ 2.16
+7.64%
$ 46.99 million $ 14.19 million
Feb 4, 2024 $ 2
-1.84%
$ 43.65 million $ 3.98 million
Feb 3, 2024 $ 2.04
+5.54%
$ 44.47 million $ 15.43 million
Feb 2, 2024 $ 1.93
+0.99%
$ 42.14 million $ 2.79 million
Feb 1, 2024 $ 1.91
+0.13%
$ 41.71 million $ 4.43 million
Jan 31, 2024 $ 1.91
-1.09%
$ 41.66 million $ 2.46 million
Jan 30, 2024 $ 1.93
-1.44%
$ 42.12 million $ 2.49 million
Jan 29, 2024 $ 1.96
-2.25%
$ 42.73 million $ 4.15 million
Jan 28, 2024 $ 2.01
+4.71%
$ 43.71 million $ 10.37 million
Jan 27, 2024 $ 1.92
+2.20%
$ 41.75 million $ 3.1 million
Jan 26, 2024 $ 1.87
+2.26%
$ 40.85 million $ 2.39 million
Jan 25, 2024 $ 1.83
-3.26%
$ 39.95 million $ 5.29 million
Jan 24, 2024 $ 1.89
-2.32%
$ 41.29 million $ 6.98 million
Jan 23, 2024 $ 1.94
-10.57%
$ 42.26 million $ 17.11 million
Jan 22, 2024 $ 2.17
+14.61%
$ 47.23 million $ 58.44 million
Jan 21, 2024 $ 1.89
+0.68%
$ 41.21 million $ 1.49 million
Jan 20, 2024 $ 1.88
+0.68%
$ 40.93 million $ 1.79 million