Ethernity Chain Historical Data

ERN Page 2
Download
Date Close Price change Market cap Trading volume
May 17, 2026 $ 0.3
+3.59%
$ 9.01 million $ 21
May 16, 2026 $ 0.29
-4.06%
$ 8.7 million $ 95
May 15, 2026 $ 0.302
-0.15%
$ 9.07 million $ 136
May 14, 2026 $ 0.303
-1.45%
$ 9.08 million $ 75
May 13, 2026 $ 0.307
-13.42%
$ 9.21 million $ 360
May 12, 2026 $ 0.355
-1.90%
$ 10.64 million $ 166
May 11, 2026 $ 0.362
+5.04%
$ 10.85 million $ 366
May 10, 2026 $ 0.344
+1.07%
$ 10.33 million $ 224
May 9, 2026 $ 0.341
-0.50%
$ 10.22 million $ 115
May 8, 2026 $ 0.342
-1.01%
$ 10.27 million $ 370
May 7, 2026 $ 0.346
-1.71%
$ 10.37 million $ 213
May 6, 2026 $ 0.352
+2.27%
$ 10.56 million $ 134
May 5, 2026 $ 0.344
+7.99%
$ 10.32 million $ 204
May 4, 2026 $ 0.319
-6.40%
$ 9.56 million $ 31
May 3, 2026 $ 0.34
+2.81%
$ 10.21 million $ 109
May 2, 2026 $ 0.331
+13.51%
$ 9.93 million $ 1,088
May 1, 2026 $ 0.292
-4.69%
$ 8.75 million $ 182
Apr 30, 2026 $ 0.306
+1.84%
$ 9.18 million $ 953
Apr 29, 2026 $ 0.3
-4.11%
$ 9.01 million $ 285
Apr 28, 2026 $ 0.313
+12.91%
$ 9.4 million $ 104
Apr 27, 2026 $ 0.278
-6.73%
$ 8.33 million $ 92
Apr 26, 2026 $ 0.298
+1.80%
$ 8.93 million $ 35
Apr 25, 2026 $ 0.292
-6.26%
$ 8.77 million $ 196
Apr 24, 2026 $ 0.312
+10.71%
$ 9.36 million $ 298
Apr 23, 2026 $ 0.282
+0.46%
$ 8.45 million $ 136
Apr 22, 2026 $ 0.28
+0.16%
$ 8.41 million $ 86
Apr 21, 2026 $ 0.28
+5.91%
$ 8.4 million $ 76
Apr 20, 2026 $ 0.264
-8.52%
$ 7.93 million $ 424
Apr 19, 2026 $ 0.289
-3.26%
$ 8.67 million $ 211
Apr 18, 2026 $ 0.299
+4.09%
$ 8.96 million $ 669
Apr 17, 2026 $ 0.287
+2.63%
$ 8.61 million $ 241
Apr 16, 2026 $ 0.28
-3.90%
$ 8.39 million $ 545
Apr 15, 2026 $ 0.291
+3.85%
$ 8.73 million $ 371
Apr 14, 2026 $ 0.28
+6.64%
$ 8.4 million $ 119
Apr 13, 2026 $ 0.263
+2.66%
$ 7.88 million $ 33
Apr 12, 2026 $ 0.256
+2.46%
$ 7.68 million $ 22
Apr 11, 2026 $ 0.25
-6.20%
$ 7.49 million $ 250
Apr 10, 2026 $ 0.266
+0.76%
$ 7.99 million $ 323
Apr 9, 2026 $ 0.264
+3.36%
$ 7.93 million $ 84
Apr 8, 2026 $ 0.256
+0.33%
$ 7.67 million $ 281
Apr 7, 2026 $ 0.255
+5.44%
$ 7.64 million $ 415
Apr 6, 2026 $ 0.242
-13.32%
$ 7.25 million $ 2,013
Apr 5, 2026 $ 0.279
-0.25%
$ 8.36 million $ 101
Apr 4, 2026 $ 0.28
+4.44%
$ 8.38 million $ 55
Apr 3, 2026 $ 0.268
+0.80%
$ 8.03 million $ 594
Apr 2, 2026 $ 0.265
+8.69%
$ 7.96 million $ 206
Apr 1, 2026 $ 0.244
+1.37%
$ 7.33 million $ 135
Mar 31, 2026 $ 0.241
+1.03%
$ 7.23 million $ 15
Mar 30, 2026 $ 0.238
+3.61%
$ 7.15 million $ 37
Mar 29, 2026 $ 0.23
-7.37%
$ 6.91 million $ 113