Ethernity Chain Historical Data

ERN Page 27
Download
Date Close Price change Market cap Trading volume
Dec 15, 2022 $ 1.92
-2.56%
$ 31.53 million $ 3.36 million
Dec 14, 2022 $ 1.97
-1.50%
$ 32.26 million $ 5.54 million
Dec 13, 2022 $ 2
+1.99%
$ 32.75 million $ 12.9 million
Dec 12, 2022 $ 1.96
+0.07%
$ 32.11 million $ 4.9 million
Dec 11, 2022 $ 1.96
-0.79%
$ 32.08 million $ 5.17 million
Dec 10, 2022 $ 1.98
+0.02%
$ 32.34 million $ 31.87 million
Dec 9, 2022 $ 1.98
+3.22%
$ 32.32 million $ 18.61 million
Dec 8, 2022 $ 1.92
+1.75%
$ 31.31 million $ 6.36 million
Dec 7, 2022 $ 1.88
-3.55%
$ 30.77 million $ 8.34 million
Dec 6, 2022 $ 1.95
-0.35%
$ 31.64 million $ 5.59 million
Dec 5, 2022 $ 1.96
-1.62%
$ 31.75 million $ 6.75 million
Dec 4, 2022 $ 1.99
-1.06%
$ 32.28 million $ 5.75 million
Dec 3, 2022 $ 2.01
+0.00%
$ 32.59 million $ 17.13 million
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