Ethernity Chain Historical Data

ERN Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 9 $ 2.08
+4.02%
$ 45.62 million $ 12.51 million
Sep 2 $ 1.95
-7.30%
$ 46.18 million $ 11.74 million
Aug 26 $ 2.1
-13.19%
$ 48.61 million $ 22.05 million
Aug 19 $ 2.49
+13.63%
$ 55.98 million $ 20.16 million
Aug 12 $ 2.2
-5.54%
$ 50.71 million $ 28.35 million
Aug 5 $ 2.43
+43.44%
$ 52.93 million $ 83.25 million
Jul 29 $ 1.7
-26.25%
$ 38.57 million $ 14.7 million
Jul 22 $ 2.35
-5.51%
$ 52.27 million $ 21.4 million
Jul 15 $ 2.44
+11.27%
$ 56.4 million $ 14.09 million
Jul 8 $ 2.18
+12.07%
$ 49.24 million $ 16.78 million
Jul 1 $ 2.32
-9.10%
$ 43.62 million $ 22.78 million
Jun 24 $ 2.4
-3.39%
$ 57.21 million $ 20.68 million
Jun 17 $ 2.57
-13.83%
$ 55.64 million $ 20.8 million
Jun 10 $ 2.96
-22.74%
$ 66.7 million $ 24.71 million
Jun 3 $ 3.61
-6.80%
$ 85.49 million $ 22.46 million