Ethernity Chain Historical Data

ERN Page 2
Download
Date Close Price change Market cap Trading volume
Aug 25 $0.588
-11.74%
$17.54 million $4.55 million
Aug 18 $0.686
-4.57%
$20.02 million $10.69 million
Aug 11 $0.719
-66.00%
$21.57 million $12.08 million
Aug 4 $2.2
+26.86%
$63.43 million $194,959
Jul 28 $1.73
-21.05%
$51.97 million $20,696
Jul 21 $2.16
-12.19%
$65.85 million $349,688
Jul 14 $1.83
+91.36%
$61.59 million $5.45 million
Jul 7 $0.958
+1.65%
$23.25 million $3.14 million
Jun 30 $0.94
-12.27%
$22.94 million $2.74 million
Jun 23 $1.05
-1.74%
$26.1 million $2.66 million
Jun 16 $1.08
-14.96%
$25.99 million $4.58 million
Jun 9 $1.25
-4.71%
$30.99 million $2.27 million
Jun 2 $1.32
-4.45%
$32 million $5.35 million
May 26 $1.38
-17.75%
$33.6 million $4.71 million
May 19 $1.77
+2.40%
$40.85 million $10.45 million
May 12 $1.59
-1.47%
$41.97 million $14.02 million
May 5 $1.58
+14.76%
$39.24 million $6.95 million
Apr 28 $1.38
+0.60%
$33.48 million $3.23 million
Apr 21 $1.37
-12.29%
$33.35 million $4.26 million
Apr 14 $1.46
+9.37%
$38.17 million $889,365
Apr 7 $1.38
-1.82%
$32.48 million $2.59 million
Mar 31 $1.2
-11.96%
$34.24 million $2.74 million
Mar 24 $1.39
-9.66%
$33.23 million $4.71 million
Mar 17 $1.79
-16.02%
$37.41 million $13.41 million
Mar 10 $1.83
-11.25%
$52.03 million $2.69 million
Mar 3 $2.12
+22.28%
$50.29 million $155.42 million
Feb 24 $1.73
+22.05%
$42.12 million $384.41 million
Feb 17 $1.43
-2.46%
$34.51 million $21.3 million
Feb 10 $1.44
+4.47%
$35.68 million $19.81 million
Feb 3 $1.37
-4.64%
$33.52 million $20.72 million
Jan 27 $1.43
-22.10%
$34.86 million $16.4 million
Jan 20 $1.87
-4.75%
$44.76 million $19.8 million
Jan 13 $2.27
-1.64%
$47.46 million $29.45 million
Jan 6 $2.27
-17.78%
$55.76 million $20.82 million
Dec 30 $2.78
+0.74%
$66.66 million $18.12 million
Dec 23 $2.85
+12.89%
$66.64 million $25.24 million
Dec 16 $2.58
-15.54%
$60.98 million $32.28 million
Dec 9 $3.13
-9.66%
$73.76 million $45.52 million
Dec 2 $3.4
+16.87%
$83.54 million $58.12 million
Nov 25 $2.91
+10.45%
$70.14 million $42.98 million
Nov 18 $2.43
+2.15%
$63.5 million $30.95 million
Nov 11 $2.42
+2.41%
$57.49 million $39.11 million
Nov 4 $2.2
+13.14%
$57 million $12.74 million
Oct 28 $1.95
-15.16%
$46.99 million $21.76 million
Oct 21 $2.34
+2.46%
$55.46 million $75.56 million
Oct 14 $2.28
+12.28%
$53.04 million $28.98 million
Oct 7 $1.96
-0.52%
$47.23 million $15.28 million
Sep 30 $1.86
-18.83%
$45.78 million $16.29 million
Sep 23 $2.23
+4.31%
$53.13 million $11.49 million
Sep 16 $2.19
+11.37%
$49.57 million $10.94 million