Ethernity Chain Historical Data

ERN Page 21
Download
Date Close Price change Market cap Trading volume
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
Sep 28, 2023 $ 1.53
+1.05%
$ 32.52 million $ 1.14 million
Sep 27, 2023 $ 1.52
+2.40%
$ 32.18 million $ 1.93 million
Sep 26, 2023 $ 1.48
-2.54%
$ 31.43 million $ 1.1 million
Sep 25, 2023 $ 1.52
+0.57%
$ 32.24 million $ 842,512
Sep 24, 2023 $ 1.51
-1.45%
$ 32.12 million $ 1.33 million
Sep 23, 2023 $ 1.53
+3.21%
$ 32.59 million $ 1.84 million
Sep 22, 2023 $ 1.49
+0.51%
$ 31.58 million $ 1.12 million
Sep 21, 2023 $ 1.48
-3.88%
$ 31.42 million $ 1.2 million
Sep 20, 2023 $ 1.54
-1.26%
$ 32.69 million $ 1.05 million
Sep 19, 2023 $ 1.56
+1.72%
$ 33.1 million $ 1.26 million
Sep 18, 2023 $ 1.53
+0.68%
$ 32.54 million $ 1.14 million
Sep 17, 2023 $ 1.52
-1.75%
$ 32.32 million $ 1.65 million
Sep 16, 2023 $ 1.55
+3.94%
$ 32.78 million $ 1.77 million
Sep 15, 2023 $ 1.49
+1.96%
$ 31.54 million $ 1.01 million
Sep 14, 2023 $ 1.46
+0.46%
$ 30.93 million $ 1.03 million
Sep 13, 2023 $ 1.45
-0.35%
$ 30.77 million $ 927,883
Sep 12, 2023 $ 1.46
+0.12%
$ 30.88 million $ 1.36 million
Sep 11, 2023 $ 1.46
-5.17%
$ 30.84 million $ 1.93 million
Sep 10, 2023 $ 1.54
-3.22%
$ 32.52 million $ 1.46 million
Sep 9, 2023 $ 1.59
+1.76%
$ 33.59 million $ 2.85 million
Sep 8, 2023 $ 1.56
+2.54%
$ 33.01 million $ 2.19 million
Sep 7, 2023 $ 1.52
-1.12%
$ 32.19 million $ 2.37 million
Sep 6, 2023 $ 1.54
+1.50%
$ 32.56 million $ 3.83 million
Sep 5, 2023 $ 1.52
+4.05%
$ 32.08 million $ 6.65 million
Sep 4, 2023 $ 1.46
-0.30%
$ 30.83 million $ 1.75 million
Sep 3, 2023 $ 1.46
-0.67%
$ 30.92 million $ 675,864
Sep 2, 2023 $ 1.47
+3.90%
$ 31.13 million $ 1.99 million
Sep 1, 2023 $ 1.42
-0.85%
$ 29.96 million $ 1.27 million
Aug 31, 2023 $ 1.43
-3.75%
$ 30.22 million $ 985,758
Aug 30, 2023 $ 1.48
-0.10%
$ 31.39 million $ 885,419
Aug 29, 2023 $ 1.48
+1.79%
$ 31.43 million $ 1.5 million
Aug 28, 2023 $ 1.46
+0.32%
$ 30.87 million $ 835,240
Aug 27, 2023 $ 1.45
-0.93%
$ 30.77 million $ 638,042
Aug 26, 2023 $ 1.47
-1.16%
$ 31.06 million $ 895,910
Aug 25, 2023 $ 1.49
+2.38%
$ 31.42 million $ 2.43 million
Aug 24, 2023 $ 1.45
-1.32%
$ 30.69 million $ 931,308
Aug 23, 2023 $ 1.47
+1.33%
$ 31.1 million $ 1.09 million