Ethernity Chain Historical Data

ERN Page 27
Download
Date Close Price change Market cap Trading volume
Oct 13, 2022 $ 3.07
-1.28%
$ 47.19 million $ 35.63 million
Oct 12, 2022 $ 3.11
+5.35%
$ 47.8 million $ 64.05 million
Oct 11, 2022 $ 2.96
+1.36%
$ 45.4 million $ 79.86 million
Oct 10, 2022 $ 2.92
-4.53%
$ 44.79 million $ 29.81 million
Oct 9, 2022 $ 3.05
-5.39%
$ 46.92 million $ 61.79 million
Oct 8, 2022 $ 3.23
+15.39%
$ 49.59 million $ 151.54 million
Oct 7, 2022 $ 2.8
-5.00%
$ 42.97 million $ 20.39 million
Oct 6, 2022 $ 2.94
-5.48%
$ 45.23 million $ 70.57 million
Oct 5, 2022 $ 3.12
-3.64%
$ 47.85 million $ 68.65 million
Oct 4, 2022 $ 3.23
-6.14%
$ 49.65 million $ 61.01 million
Oct 3, 2022 $ 3.45
-6.18%
$ 53.61 million $ 118.28 million
Oct 2, 2022 $ 3.67
+2.19%
$ 57.14 million $ 164.86 million
Oct 1, 2022 $ 3.59
+34.23%
$ 55.9 million $ 254.21 million
Sep 30, 2022 $ 2.68
-13.72%
$ 42.97 million $ 120.53 million
Sep 29, 2022 $ 3.1
+19.60%
$ 49.54 million $ 365.82 million
Sep 28, 2022 $ 2.59
+71.40%
$ 41.41 million $ 56.51 million
Sep 27, 2022 $ 1.51
-1.82%
$ 24.16 million $ 7.52 million
Sep 26, 2022 $ 1.54
+5.64%
$ 24.6 million $ 9.03 million
Sep 25, 2022 $ 1.46
-0.62%
$ 23.29 million $ 3.28 million
Sep 24, 2022 $ 1.47
+2.17%
$ 23.42 million $ 3.37 million
Sep 23, 2022 $ 1.44
-1.23%
$ 22.92 million $ 6.45 million
Sep 22, 2022 $ 1.46
+4.26%
$ 23.17 million $ 3 million
Sep 21, 2022 $ 1.4
-2.61%
$ -- $ 6.18 million
Sep 20, 2022 $ 1.43
-5.28%
$ 22.81 million $ 3.18 million
Sep 19, 2022 $ 1.51
+1.22%
$ 24.08 million $ 3.93 million
Sep 18, 2022 $ 1.49
-8.47%
$ 23.79 million $ 3.67 million
Sep 17, 2022 $ 1.63
+7.13%
$ 25.99 million $ 5.77 million
Sep 16, 2022 $ 1.52
+0.92%
$ 24.24 million $ 6.43 million
Sep 15, 2022 $ 1.51
-5.26%
$ 23.94 million $ 5.92 million
Sep 14, 2022 $ 1.59
+0.37%
$ 25.26 million $ 3.23 million
Sep 13, 2022 $ 1.59
-4.44%
$ 25.17 million $ 6.98 million
Sep 12, 2022 $ 1.66
-3.55%
$ 26.34 million $ 3.54 million
Sep 11, 2022 $ 1.72
+0.07%
$ 27.31 million $ 3.68 million
Sep 10, 2022 $ 1.72
+0.98%
$ 27.29 million $ 3.57 million
Sep 9, 2022 $ 1.71
+2.91%
$ 27.03 million $ 4.24 million
Sep 8, 2022 $ 1.66
+1.75%
$ 26.26 million $ 3.12 million
Sep 7, 2022 $ 1.63
+3.79%
$ 25.81 million $ 1.68 million
Sep 6, 2022 $ 1.57
-5.95%
$ 24.86 million $ 2.95 million
Sep 5, 2022 $ 1.67
-1.28%
$ 26.44 million $ 2.22 million
Sep 4, 2022 $ 1.69
+4.63%
$ 26.78 million $ 2.82 million
Sep 3, 2022 $ 1.62
-3.19%
$ 25.59 million $ 3.27 million
Sep 2, 2022 $ 1.67
-0.10%
$ 26.44 million $ 4.32 million
Sep 1, 2022 $ 1.67
+4.99%
$ 26.28 million $ 3.85 million
Aug 31, 2022 $ 1.59
+0.40%
$ 25.02 million $ 2.48 million
Aug 30, 2022 $ 1.58
-5.06%
$ 24.92 million $ 4.56 million
Aug 29, 2022 $ 1.67
+5.95%
$ 26.25 million $ 2.35 million
Aug 28, 2022 $ 1.58
-1.62%
$ 24.77 million $ 1.62 million
Aug 27, 2022 $ 1.6
+0.14%
$ 25.18 million $ 7.27 million
Aug 26, 2022 $ 1.6
-10.56%
$ 25.14 million $ 3.01 million
Aug 25, 2022 $ 1.79
+1.95%
$ 28.11 million $ 2.72 million