Ethernity Chain Historical Data

ERN Page 23
Download
Date Close Price change Market cap Trading volume
May 1, 2023 $ 2.13
-4.82%
$ 42.6 million $ 7.34 million
Apr 30, 2023 $ 2.24
-3.05%
$ 44.68 million $ 28.34 million
Apr 29, 2023 $ 2.31
+2.79%
$ 46.08 million $ 4.93 million
Apr 28, 2023 $ 2.25
-1.86%
$ 44.84 million $ 5.47 million
Apr 27, 2023 $ 2.29
+1.64%
$ 45.68 million $ 5.78 million
Apr 26, 2023 $ 2.26
-2.31%
$ 44.95 million $ 11.24 million
Apr 25, 2023 $ 2.31
-0.65%
$ 46.01 million $ 9.5 million
Apr 24, 2023 $ 2.32
-1.45%
$ 46.3 million $ 8.6 million
Apr 23, 2023 $ 2.36
-0.36%
$ 46.98 million $ 9.76 million
Apr 22, 2023 $ 2.37
+2.77%
$ 47.15 million $ 15.97 million
Apr 21, 2023 $ 2.3
-1.29%
$ 45.84 million $ 21.17 million
Apr 20, 2023 $ 2.33
+1.19%
$ 46.44 million $ 15.03 million
Apr 19, 2023 $ 2.31
-7.66%
$ 45.89 million $ 11.21 million
Apr 18, 2023 $ 2.5
-0.12%
$ 49.7 million $ 10.25 million
Apr 17, 2023 $ 2.5
-4.77%
$ 49.76 million $ 16.6 million
Apr 16, 2023 $ 2.63
+2.33%
$ 52.25 million $ 18.65 million
Apr 15, 2023 $ 2.57
-3.07%
$ 51.06 million $ 14.24 million
Apr 14, 2023 $ 2.65
+8.14%
$ 52.54 million $ 35.77 million
Apr 13, 2023 $ 2.45
-1.49%
$ 48.58 million $ 14.24 million
Apr 12, 2023 $ 2.48
-9.31%
$ 49.3 million $ 35.82 million
Apr 11, 2023 $ 2.74
+9.61%
$ 54.36 million $ 86.8 million
Apr 10, 2023 $ 2.5
-22.13%
$ 49.59 million $ 69.75 million
Apr 9, 2023 $ 3.21
+10.32%
$ 63.68 million $ 481.65 million
Apr 8, 2023 $ 2.91
+54.06%
$ 57.57 million $ 187.75 million
Apr 7, 2023 $ 1.89
+3.84%
$ 37.37 million $ 6.76 million
Apr 6, 2023 $ 1.82
-1.79%
$ 35.99 million $ 4.15 million
Apr 5, 2023 $ 1.85
+2.09%
$ 36.64 million $ 4.31 million
Apr 4, 2023 $ 1.81
+1.09%
$ 35.88 million $ 4.29 million
Apr 3, 2023 $ 1.79
-1.46%
$ 35.5 million $ 3.8 million
Apr 2, 2023 $ 1.82
-1.90%
$ 36.02 million $ 3.81 million
Apr 1, 2023 $ 1.86
-1.44%
$ 36.72 million $ 4.88 million
Mar 31, 2023 $ 1.88
+3.59%
$ 37.25 million $ 10.46 million
Mar 30, 2023 $ 1.82
-0.02%
$ 35.95 million $ 4.83 million
Mar 29, 2023 $ 1.82
+1.68%
$ 35.96 million $ 4.57 million
Mar 28, 2023 $ 1.79
+3.75%
$ 35.34 million $ 3.81 million
Mar 27, 2023 $ 1.72
-2.77%
$ 34.06 million $ 4.87 million
Mar 26, 2023 $ 1.77
+3.14%
$ 35.03 million $ 3.58 million
Mar 25, 2023 $ 1.72
-1.36%
$ 33.94 million $ 3.64 million
Mar 24, 2023 $ 1.74
-3.34%
$ 34.41 million $ 3.16 million
Mar 23, 2023 $ 1.8
+3.11%
$ 35.6 million $ 3.52 million
Mar 22, 2023 $ 1.75
-4.63%
$ 34.52 million $ 4.72 million
Mar 21, 2023 $ 1.83
+0.95%
$ 36.2 million $ 4.6 million
Mar 20, 2023 $ 1.82
-3.97%
$ 35.86 million $ 7.17 million
Mar 19, 2023 $ 1.89
+1.20%
$ 37.34 million $ 4.16 million
Mar 18, 2023 $ 1.87
-1.22%
$ 36.88 million $ 7.24 million
Mar 17, 2023 $ 1.89
+4.53%
$ 37.33 million $ 7.12 million
Mar 16, 2023 $ 1.81
+0.89%
$ 35.71 million $ 3.69 million
Mar 15, 2023 $ 1.79
-6.21%
$ 35.39 million $ 6.03 million
Mar 14, 2023 $ 1.91
+3.05%
$ 37.63 million $ 7.65 million
Mar 13, 2023 $ 1.86
+4.06%
$ 36.52 million $ 5.72 million