Ethernity Chain Historical Data

ERN Page 22
Download
Date Close Price change Market cap Trading volume
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
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