Ethernity Chain Historical Data

ERN Page 22
Download
Date Close Price change Market cap Trading volume
Aug 22, 2023 $ 1.45
-0.72%
$ 30.69 million $ 776,311
Aug 21, 2023 $ 1.46
-4.37%
$ 30.91 million $ 1.81 million
Aug 20, 2023 $ 1.53
+2.17%
$ 32.33 million $ 2.26 million
Aug 19, 2023 $ 1.5
-0.33%
$ 31.63 million $ 1.02 million
Aug 18, 2023 $ 1.5
+1.39%
$ 31.73 million $ 2.74 million
Aug 17, 2023 $ 1.48
-1.88%
$ 31.3 million $ 3.71 million
Aug 16, 2023 $ 1.51
-2.07%
$ 31.9 million $ 1.59 million
Aug 15, 2023 $ 1.54
-2.35%
$ 32.49 million $ 3.58 million
Aug 14, 2023 $ 1.58
+0.26%
$ 33.27 million $ 1.37 million
Aug 13, 2023 $ 1.57
+0.97%
$ 33.17 million $ 1.71 million
Aug 12, 2023 $ 1.56
+1.10%
$ 32.85 million $ 2.32 million
Aug 11, 2023 $ 1.54
-0.62%
$ 32.5 million $ 1.39 million
Aug 10, 2023 $ 1.55
-0.25%
$ 32.68 million $ 2.08 million
Aug 9, 2023 $ 1.55
-1.10%
$ 32.76 million $ 1.38 million
Aug 8, 2023 $ 1.57
+1.02%
$ 33.13 million $ 1.69 million
Aug 7, 2023 $ 1.56
-5.32%
$ 32.79 million $ 7.26 million
Aug 6, 2023 $ 1.64
-1.63%
$ 34.64 million $ 3.67 million
Aug 5, 2023 $ 1.67
-5.52%
$ 35.21 million $ 4.7 million
Aug 4, 2023 $ 1.77
+3.02%
$ 37.27 million $ 11.1 million
Aug 3, 2023 $ 1.72
-0.81%
$ 35.94 million $ 2.37 million
Aug 2, 2023 $ 1.73
-3.04%
$ 36.24 million $ 10.46 million
Aug 1, 2023 $ 1.78
+5.51%
$ 37.34 million $ 14.1 million
Jul 31, 2023 $ 1.69
-1.84%
$ 35.39 million $ 7.06 million
Jul 30, 2023 $ 1.72
-5.85%
$ 36.05 million $ 8.36 million
Jul 29, 2023 $ 1.83
+0.04%
$ 38.29 million $ 71.29 million
Jul 28, 2023 $ 1.83
+10.78%
$ 37.32 million $ 22.41 million
Jul 27, 2023 $ 1.65
+5.10%
$ 33.69 million $ 4.58 million
Jul 26, 2023 $ 1.57
+1.37%
$ 32.05 million $ 826,736
Jul 25, 2023 $ 1.55
+1.61%
$ 31.62 million $ 1.94 million
Jul 24, 2023 $ 1.52
-5.52%
$ 31.12 million $ 3.08 million
Jul 23, 2023 $ 1.61
+6.97%
$ 32.93 million $ 2.37 million
Jul 22, 2023 $ 1.51
-1.27%
$ 30.79 million $ 576,193
Jul 21, 2023 $ 1.53
-1.08%
$ 31.18 million $ 865,716
Jul 20, 2023 $ 1.54
+0.11%
$ 31.52 million $ 2.26 million
Jul 19, 2023 $ 1.54
+0.69%
$ 31.49 million $ 721,022
Jul 18, 2023 $ 1.53
-1.46%
$ 31.27 million $ 1.76 million
Jul 17, 2023 $ 1.56
-0.63%
$ 31.74 million $ 1.82 million
Jul 16, 2023 $ 1.57
-1.74%
$ 31.94 million $ 1.58 million
Jul 15, 2023 $ 1.59
+0.00%
$ 32.5 million $ 1.16 million
Jul 14, 2023 $ 1.59
-0.62%
$ 32.5 million $ 2.4 million
Jul 13, 2023 $ 1.6
+2.97%
$ 32.7 million $ 2.69 million
Jul 12, 2023 $ 1.56
+1.48%
$ 31.76 million $ 2.34 million
Jul 11, 2023 $ 1.53
+0.28%
$ 31.3 million $ 2.12 million
Jul 10, 2023 $ 1.53
-4.07%
$ 31.21 million $ 2.93 million
Jul 9, 2023 $ 1.59
+3.34%
$ 32.53 million $ 15.03 million
Jul 8, 2023 $ 1.54
+2.28%
$ 31.48 million $ 1.37 million
Jul 7, 2023 $ 1.51
+1.60%
$ 30.78 million $ 1.32 million
Jul 6, 2023 $ 1.48
-2.47%
$ 30.28 million $ 1.63 million
Jul 5, 2023 $ 1.52
-4.14%
$ 31.05 million $ 2.18 million
Jul 4, 2023 $ 1.59
-0.10%
$ 32.39 million $ 2.72 million