Ethernity Chain Historical Data

ERN Page 21
Download
Date Close Price change Market cap Trading volume
Nov 27, 2023 $1.82
-3.81%
$39.23 million $10.08 million
Nov 26, 2023 $1.89
-2.22%
$40.79 million $62.92 million
Nov 25, 2023 $1.93
+15.02%
$41.71 million $29.34 million
Nov 24, 2023 $1.68
+0.90%
$36.27 million $4.72 million
Nov 23, 2023 $1.66
+1.58%
$35.93 million $2.99 million
Nov 22, 2023 $1.64
+4.13%
$35.37 million $1.93 million
Nov 21, 2023 $1.57
-7.73%
$33.97 million $4.27 million
Nov 20, 2023 $1.7
+1.34%
$36.82 million $2.39 million
Nov 19, 2023 $1.68
+1.11%
$36.33 million $2.64 million
Nov 18, 2023 $1.66
-0.29%
$35.93 million $2.31 million
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