Ethernity Chain Historical Data

ERN Page 24
Download
Date Close Price change Market cap Trading volume
Mar 12, 2023 $ 1.78
+5.84%
$ 35.09 million $ 5.01 million
Mar 11, 2023 $ 1.68
-2.87%
$ 33.16 million $ 4.43 million
Mar 10, 2023 $ 1.73
-0.17%
$ 34.13 million $ 6.21 million
Mar 9, 2023 $ 1.74
-7.76%
$ 33.46 million $ 4.8 million
Mar 8, 2023 $ 1.88
-2.79%
$ 31.75 million $ 3.72 million
Mar 7, 2023 $ 1.94
-3.04%
$ 32.66 million $ 4.03 million
Mar 6, 2023 $ 2
+0.87%
$ 33.66 million $ 2.92 million
Mar 5, 2023 $ 1.98
-0.59%
$ 33.37 million $ 2.95 million
Mar 4, 2023 $ 1.99
-2.02%
$ 33.57 million $ 3.14 million
Mar 3, 2023 $ 2.03
-3.47%
$ 34.22 million $ 4.03 million
Mar 2, 2023 $ 2.11
-3.68%
$ 35.44 million $ 3.88 million
Mar 1, 2023 $ 2.19
+2.73%
$ 36.8 million $ 4.8 million
Feb 28, 2023 $ 2.13
-4.91%
$ 35.82 million $ 4.21 million
Feb 27, 2023 $ 2.24
-2.71%
$ 37.66 million $ 3.51 million
Feb 26, 2023 $ 2.3
+2.42%
$ 38.71 million $ 4.23 million
Feb 25, 2023 $ 2.25
-1.85%
$ 37.8 million $ 3.62 million
Feb 24, 2023 $ 2.29
-4.86%
$ 38.51 million $ 5.3 million
Feb 23, 2023 $ 2.41
-1.52%
$ 40.47 million $ 8.31 million
Feb 22, 2023 $ 2.44
-3.66%
$ 41.1 million $ 7.63 million
Feb 21, 2023 $ 2.54
-0.39%
$ 42.66 million $ 19.95 million
Feb 20, 2023 $ 2.55
+11.46%
$ 42.82 million $ 18.78 million
Feb 19, 2023 $ 2.29
-2.27%
$ 38.41 million $ 6.09 million
Feb 18, 2023 $ 2.34
+1.40%
$ 39.31 million $ 7.25 million
Feb 17, 2023 $ 2.31
+5.76%
$ 38.76 million $ 8.38 million
Feb 16, 2023 $ 2.18
-2.24%
$ 36.64 million $ 8.62 million
Feb 15, 2023 $ 2.23
+3.85%
$ 37.48 million $ 6.59 million
Feb 14, 2023 $ 2.15
+3.72%
$ 35.98 million $ 11.8 million
Feb 13, 2023 $ 2.07
-3.72%
$ 34.68 million $ 7.64 million
Feb 12, 2023 $ 2.15
-0.63%
$ 36.02 million $ 10.33 million
Feb 11, 2023 $ 2.16
+4.02%
$ 36.25 million $ 6.03 million
Feb 10, 2023 $ 2.08
+1.57%
$ 34.84 million $ 3.82 million
Feb 9, 2023 $ 2.05
-13.64%
$ 34.3 million $ 10.36 million
Feb 8, 2023 $ 2.37
-2.67%
$ 39.71 million $ 6.62 million
Feb 7, 2023 $ 2.44
+4.03%
$ 40.77 million $ 8.73 million
Feb 6, 2023 $ 2.34
-1.82%
$ 39.19 million $ 6.68 million
Feb 5, 2023 $ 2.39
-6.09%
$ 39.91 million $ 8.95 million
Feb 4, 2023 $ 2.54
+1.47%
$ 42.5 million $ 16.22 million
Feb 3, 2023 $ 2.5
+4.08%
$ 41.86 million $ 10 million
Feb 2, 2023 $ 2.41
+0.44%
$ 40.16 million $ 14.04 million
Feb 1, 2023 $ 2.39
+2.34%
$ 39.99 million $ 12.07 million
Jan 31, 2023 $ 2.34
+4.87%
$ 39.03 million $ 17.91 million
Jan 30, 2023 $ 2.23
+1.73%
$ 37.21 million $ 27.47 million
Jan 29, 2023 $ 2.19
+1.47%
$ 36.57 million $ 16.15 million
Jan 28, 2023 $ 2.16
+2.90%
$ 36.04 million $ 9.52 million
Jan 27, 2023 $ 2.1
+0.76%
$ 35.02 million $ 13.25 million
Jan 26, 2023 $ 2.08
+6.15%
$ 34.65 million $ 15.66 million
Jan 25, 2023 $ 1.97
+2.58%
$ 32.65 million $ 7.13 million
Jan 24, 2023 $ 1.92
-5.95%
$ 31.83 million $ 7.54 million
Jan 23, 2023 $ 2.04
+1.49%
$ 33.84 million $ 6.66 million
Jan 22, 2023 $ 2.01
+2.53%
$ 33.34 million $ 10.36 million