Ethernity Chain Historical Data

ERN Page 24
Download
Date Close Price change Market cap Trading volume
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
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