Ethernity Chain Historical Data

ERN Page 26
Download
Date Close Price change Market cap Trading volume
Dec 2, 2022 $ 2.01
-0.27%
$ 32.59 million $ 8.97 million
Dec 1, 2022 $ 2.02
-6.75%
$ 32.68 million $ 17.01 million
Nov 30, 2022 $ 2.17
+15.87%
$ 35.05 million $ 62.34 million
Nov 29, 2022 $ 1.87
+2.91%
$ 30.24 million $ 5.87 million
Nov 28, 2022 $ 1.82
-2.37%
$ 29.36 million $ 3.95 million
Nov 27, 2022 $ 1.86
+1.08%
$ 30.08 million $ 6.11 million
Nov 26, 2022 $ 1.84
+0.38%
$ 29.75 million $ 4.94 million
Nov 25, 2022 $ 1.83
-2.81%
$ 29.64 million $ 8.28 million
Nov 24, 2022 $ 1.89
+2.80%
$ 30.5 million $ 4.91 million
Nov 23, 2022 $ 1.83
+0.34%
$ 29.66 million $ 4.31 million
Nov 22, 2022 $ 1.83
+5.27%
$ 29.56 million $ 5.59 million
Nov 21, 2022 $ 1.74
-3.22%
$ 28.08 million $ 7.02 million
Nov 20, 2022 $ 1.79
-2.85%
$ 29.01 million $ 6.61 million
Nov 19, 2022 $ 1.85
+0.12%
$ 29.86 million $ 3.74 million
Nov 18, 2022 $ 1.85
-1.59%
$ 29.83 million $ 4.61 million
Nov 17, 2022 $ 1.88
+0.78%
$ 30.31 million $ 8.45 million
Nov 16, 2022 $ 1.86
-1.98%
$ 30.07 million $ 7.19 million
Nov 15, 2022 $ 1.9
+3.82%
$ 30.68 million $ 9.83 million
Nov 14, 2022 $ 1.83
+0.43%
$ 29.46 million $ 6.73 million
Nov 13, 2022 $ 1.82
-3.27%
$ 29.33 million $ 17.33 million
Nov 12, 2022 $ 1.88
-2.91%
$ 30.32 million $ 6.49 million
Nov 11, 2022 $ 1.94
-4.28%
$ 31.23 million $ 21 million
Nov 10, 2022 $ 2.03
+25.18%
$ 32.62 million $ 25.53 million
Nov 9, 2022 $ 1.62
-23.33%
$ 26.06 million $ 17.56 million
Nov 8, 2022 $ 2.11
-16.29%
$ 33.99 million $ 17.12 million
Nov 7, 2022 $ 2.52
-3.35%
$ 40.48 million $ 15.22 million
Nov 6, 2022 $ 2.61
+1.81%
$ 41.88 million $ 43.93 million
Nov 5, 2022 $ 2.56
+1.47%
$ 41.14 million $ 15.44 million
Nov 4, 2022 $ 2.53
+4.58%
$ 40.48 million $ 12.69 million
Nov 3, 2022 $ 2.41
+0.60%
$ 38.59 million $ 12.19 million
Nov 2, 2022 $ 2.4
-1.99%
$ 38.35 million $ 10.82 million
Nov 1, 2022 $ 2.45
-3.42%
$ 39.15 million $ 9.58 million
Oct 31, 2022 $ 2.54
-3.90%
$ 40.52 million $ 39.47 million
Oct 30, 2022 $ 2.64
+11.22%
$ 42.16 million $ 58.88 million
Oct 29, 2022 $ 2.37
-6.04%
$ 37.82 million $ 13.03 million
Oct 28, 2022 $ 2.53
+1.78%
$ 40.24 million $ 9.45 million
Oct 27, 2022 $ 2.48
-4.83%
$ 39.53 million $ 11.38 million
Oct 26, 2022 $ 2.61
+1.15%
$ 40.36 million $ 11.21 million
Oct 25, 2022 $ 2.58
+1.45%
$ 39.89 million $ 10.01 million
Oct 24, 2022 $ 2.54
-4.20%
$ 39.31 million $ 9.74 million
Oct 23, 2022 $ 2.65
+0.17%
$ 41.03 million $ 8.39 million
Oct 22, 2022 $ 2.65
-5.13%
$ 40.96 million $ 10.22 million
Oct 21, 2022 $ 2.79
+1.66%
$ 43.17 million $ 18.12 million
Oct 20, 2022 $ 2.75
-5.24%
$ 42.47 million $ 17.63 million
Oct 19, 2022 $ 2.9
-3.54%
$ 44.78 million $ 17.46 million
Oct 18, 2022 $ 3
-3.50%
$ 46.41 million $ 25.22 million
Oct 17, 2022 $ 3.11
+7.00%
$ 48.08 million $ 49.99 million
Oct 16, 2022 $ 2.91
-2.84%
$ 44.94 million $ 15.88 million
Oct 15, 2022 $ 2.99
-5.55%
$ 46.25 million $ 18.03 million
Oct 14, 2022 $ 3.17
+3.21%
$ 48.79 million $ 48.97 million