Ethernity Chain Historical Data

ERN Page 19
Download
Date Close Price change Market cap Trading volume
Nov 17, 2023 $ 1.67
-1.37%
$ 36.04 million $ 2.4 million
Nov 16, 2023 $ 1.69
-3.85%
$ 36.54 million $ 2.83 million
Nov 15, 2023 $ 1.76
+3.78%
$ 37.89 million $ 3.23 million
Nov 14, 2023 $ 1.7
-2.70%
$ 36.51 million $ 3.43 million
Nov 13, 2023 $ 1.74
-6.55%
$ 37.52 million $ 6.26 million
Nov 12, 2023 $ 1.86
+1.76%
$ 40.16 million $ 9.07 million
Nov 11, 2023 $ 1.83
+3.64%
$ 39.44 million $ 4.83 million
Nov 10, 2023 $ 1.77
+1.88%
$ 38.06 million $ 4.89 million
Nov 9, 2023 $ 1.74
+2.59%
$ 37.36 million $ 7.44 million
Nov 8, 2023 $ 1.69
+2.87%
$ 36.42 million $ 2.98 million
Nov 7, 2023 $ 1.64
-4.84%
$ 35.4 million $ 3.83 million
Nov 6, 2023 $ 1.73
+2.86%
$ 37.11 million $ 5.41 million
Nov 5, 2023 $ 1.68
+1.05%
$ 36.07 million $ 12.59 million
Nov 4, 2023 $ 1.66
+2.73%
$ 35.7 million $ 2.17 million
Nov 3, 2023 $ 1.62
+1.16%
$ 34.75 million $ 2.2 million
Nov 2, 2023 $ 1.6
-0.94%
$ 34.35 million $ 2.07 million
Nov 1, 2023 $ 1.61
+0.05%
$ 34.67 million $ 2.28 million
Oct 31, 2023 $ 1.61
-2.05%
$ 34.66 million $ 2.76 million
Oct 30, 2023 $ 1.65
+1.67%
$ 35.38 million $ 2.78 million
Oct 29, 2023 $ 1.62
+0.70%
$ 34.79 million $ 1.68 million
Oct 28, 2023 $ 1.61
+3.08%
$ 34.56 million $ 1.45 million
Oct 27, 2023 $ 1.56
-1.82%
$ 33.52 million $ 1.37 million
Oct 26, 2023 $ 1.59
-1.41%
$ 34.12 million $ 3.53 million
Oct 25, 2023 $ 1.61
+4.33%
$ 34.61 million $ 2.74 million
Oct 24, 2023 $ 1.55
+1.62%
$ 33.16 million $ 3.2 million
Oct 23, 2023 $ 1.52
+2.00%
$ 32.63 million $ 2.14 million
Oct 22, 2023 $ 1.49
-0.76%
$ 32 million $ 1.05 million
Oct 21, 2023 $ 1.5
+1.60%
$ 32.24 million $ 1.55 million
Oct 20, 2023 $ 1.48
+1.89%
$ 31.73 million $ 2.15 million
Oct 19, 2023 $ 1.45
-3.56%
$ 31.14 million $ 1.74 million
Oct 18, 2023 $ 1.51
-3.69%
$ 32.29 million $ 6.47 million
Oct 17, 2023 $ 1.56
+5.08%
$ 33.43 million $ 4.43 million
Oct 16, 2023 $ 1.49
+0.88%
$ 31.82 million $ 1.26 million
Oct 15, 2023 $ 1.47
+1.53%
$ 31.54 million $ 1.25 million
Oct 14, 2023 $ 1.45
+1.26%
$ 31.07 million $ 3.87 million
Oct 13, 2023 $ 1.43
+1.95%
$ 30.68 million $ 1.77 million
Oct 12, 2023 $ 1.41
-1.19%
$ 30.08 million $ 902,077
Oct 11, 2023 $ 1.42
+0.21%
$ 30.44 million $ 2.48 million
Oct 10, 2023 $ 1.42
+0.25%
$ 30.38 million $ 833,779
Oct 9, 2023 $ 1.42
-3.15%
$ 30.3 million $ 1.43 million
Oct 8, 2023 $ 1.46
+0.35%
$ 31.27 million $ 695,818
Oct 7, 2023 $ 1.46
-1.01%
$ 31.16 million $ 1.16 million
Oct 6, 2023 $ 1.47
+0.45%
$ 31.48 million $ 1.07 million
Oct 5, 2023 $ 1.47
-2.35%
$ 31.35 million $ 1.85 million
Oct 4, 2023 $ 1.5
-1.84%
$ 32.1 million $ 1.12 million
Oct 3, 2023 $ 1.53
-1.48%
$ 32.48 million $ 1.18 million
Oct 2, 2023 $ 1.55
-3.78%
$ 32.97 million $ 1.91 million
Oct 1, 2023 $ 1.61
+5.58%
$ 34.27 million $ 2.61 million
Sep 30, 2023 $ 1.53
-1.06%
$ 32.45 million $ 809,425
Sep 29, 2023 $ 1.55
+0.85%
$ 32.8 million $ 1.32 million