Ethernity Chain Historical Data

ERN Page 22
Download
Date Close Price change Market cap Trading volume
Jun 20, 2023 $ 1.49
+3.71%
$ 30.32 million $ 2.2 million
Jun 19, 2023 $ 1.44
+1.38%
$ 29.23 million $ 2.28 million
Jun 18, 2023 $ 1.42
-2.42%
$ 28.82 million $ 2.76 million
Jun 17, 2023 $ 1.45
+1.24%
$ 29.54 million $ 2.36 million
Jun 16, 2023 $ 1.43
+0.33%
$ 29.17 million $ 3.47 million
Jun 15, 2023 $ 1.43
-0.97%
$ 29.07 million $ 3.94 million
Jun 14, 2023 $ 1.44
-4.99%
$ 29.28 million $ 2.34 million
Jun 13, 2023 $ 1.52
+0.84%
$ 30.82 million $ 2.34 million
Jun 12, 2023 $ 1.51
+0.12%
$ 30.56 million $ 2.33 million
Jun 11, 2023 $ 1.5
+0.59%
$ 30.52 million $ 2.43 million
Jun 10, 2023 $ 1.49
-13.95%
$ 30.34 million $ 6.57 million
Jun 9, 2023 $ 1.74
-0.25%
$ 35.26 million $ 2.04 million
Jun 8, 2023 $ 1.74
+0.26%
$ 35.35 million $ 2.3 million
Jun 7, 2023 $ 1.74
-4.69%
$ 35.26 million $ 4 million
Jun 6, 2023 $ 1.82
+1.77%
$ 36.99 million $ 3.45 million
Jun 5, 2023 $ 1.79
-4.99%
$ 36.32 million $ 6.68 million
Jun 4, 2023 $ 1.88
-2.29%
$ 38.23 million $ 4.59 million
Jun 3, 2023 $ 1.93
+0.13%
$ 39.13 million $ 4.64 million
Jun 2, 2023 $ 1.93
-3.46%
$ 39.07 million $ 8.74 million
Jun 1, 2023 $ 2
+7.30%
$ 40.47 million $ 19.07 million
May 31, 2023 $ 1.86
-4.13%
$ 37.72 million $ 3.63 million
May 30, 2023 $ 1.94
+2.71%
$ 39.33 million $ 3.36 million
May 29, 2023 $ 1.89
-3.62%
$ 38.3 million $ 3.03 million
May 28, 2023 $ 1.96
+3.21%
$ 39.74 million $ 5.34 million
May 27, 2023 $ 1.9
+2.30%
$ 38.5 million $ 2.39 million
May 26, 2023 $ 1.86
-1.29%
$ 37.63 million $ 5.9 million
May 25, 2023 $ 1.88
+3.10%
$ 38.12 million $ 3.57 million
May 24, 2023 $ 1.82
-2.06%
$ 36.98 million $ 3.14 million
May 23, 2023 $ 1.86
+3.18%
$ 37.75 million $ 4.12 million
May 22, 2023 $ 1.8
-2.60%
$ 36.59 million $ 2.11 million
May 21, 2023 $ 1.85
-4.70%
$ 37.56 million $ 3.62 million
May 20, 2023 $ 1.94
+2.35%
$ 39.39 million $ 5.07 million
May 19, 2023 $ 1.9
+1.44%
$ 38.48 million $ 2.64 million
May 18, 2023 $ 1.87
-3.17%
$ 37.92 million $ 8.19 million
May 17, 2023 $ 1.93
+4.26%
$ 39.12 million $ 25.04 million
May 16, 2023 $ 1.85
+0.02%
$ 37.52 million $ 3.8 million
May 15, 2023 $ 1.85
-2.78%
$ 37.48 million $ 4.66 million
May 14, 2023 $ 1.91
-1.79%
$ 38.45 million $ 35.82 million
May 13, 2023 $ 1.94
+9.47%
$ 39.16 million $ 7.05 million
May 12, 2023 $ 1.77
+2.08%
$ 35.59 million $ 4.18 million
May 11, 2023 $ 1.74
-4.39%
$ 34.86 million $ 6.35 million
May 10, 2023 $ 1.82
-0.35%
$ 36.46 million $ 8.93 million
May 9, 2023 $ 1.82
+3.53%
$ 36.57 million $ 4.21 million
May 8, 2023 $ 1.76
-7.02%
$ 35.32 million $ 6.26 million
May 7, 2023 $ 1.9
-2.24%
$ 37.99 million $ 7.85 million
May 6, 2023 $ 1.94
-3.82%
$ 38.86 million $ 4.55 million
May 5, 2023 $ 2.02
+1.82%
$ 40.4 million $ 11.13 million
May 4, 2023 $ 1.98
-8.75%
$ 39.68 million $ 4.55 million
May 3, 2023 $ 2.17
-2.78%
$ 43.47 million $ 8.46 million
May 2, 2023 $ 2.23
+4.56%
$ 44.72 million $ 5.1 million