Ethernity Chain Historical Data

ERN Page 23
Download
Date Close Price change Market cap Trading volume
Jul 3, 2023 $ 1.59
+3.54%
$ 32.43 million $ 2.51 million
Jul 2, 2023 $ 1.54
-0.60%
$ 31.32 million $ 1.25 million
Jul 1, 2023 $ 1.54
+2.57%
$ 31.5 million $ 1.5 million
Jun 30, 2023 $ 1.51
+4.41%
$ 30.71 million $ 5.02 million
Jun 29, 2023 $ 1.44
+1.83%
$ 29.42 million $ 1.53 million
Jun 28, 2023 $ 1.42
-6.71%
$ 28.89 million $ 2.63 million
Jun 27, 2023 $ 1.52
+0.67%
$ 30.97 million $ 1.37 million
Jun 26, 2023 $ 1.51
-4.43%
$ 30.76 million $ 2.31 million
Jun 25, 2023 $ 1.58
+0.32%
$ 32.17 million $ 4.55 million
Jun 24, 2023 $ 1.57
+1.02%
$ 32.06 million $ 9.24 million
Jun 23, 2023 $ 1.56
+3.48%
$ 31.74 million $ 2.92 million
Jun 22, 2023 $ 1.5
-1.63%
$ 30.67 million $ 5.52 million
Jun 21, 2023 $ 1.53
+2.76%
$ 31.18 million $ 3.83 million
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