Ethernity Chain Historical Data

ERN Page 29
Download
Date Close Price change Market cap Trading volume
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
Aug 24, 2022 $ 1.75
-1.17%
$ 27.57 million $ 2.1 million
Aug 23, 2022 $ 1.77
+2.71%
$ 27.89 million $ 2.2 million
Aug 22, 2022 $ 1.73
-2.12%
$ 27.16 million $ 2.19 million
Aug 21, 2022 $ 1.76
+0.98%
$ 27.75 million $ 3.24 million
Aug 20, 2022 $ 1.75
+2.89%
$ 27.48 million $ 4.06 million
Aug 19, 2022 $ 1.7
-11.40%
$ 26.71 million $ 3.25 million
Aug 18, 2022 $ 1.92
-2.17%
$ 30.14 million $ 3.3 million
Aug 17, 2022 $ 1.96
-5.30%
$ 30.81 million $ 3.29 million
Aug 16, 2022 $ 2.07
-1.12%
$ 32.53 million $ 3.83 million
Aug 15, 2022 $ 2.09
-2.13%
$ 32.79 million $ 3.18 million
Aug 14, 2022 $ 2.14
-4.85%
$ 33.5 million $ 2.46 million
Aug 13, 2022 $ 2.25
-0.66%
$ 35.2 million $ 3.31 million
Aug 12, 2022 $ 2.26
+0.25%
$ 35.43 million $ 3.38 million
Aug 11, 2022 $ 2.26
-3.82%
$ 35.34 million $ 5.51 million
Aug 10, 2022 $ 2.35
+3.50%
$ 36.74 million $ 7.84 million
Aug 9, 2022 $ 2.27
-8.88%
$ 35.5 million $ 5.23 million
Aug 8, 2022 $ 2.49
+2.73%
$ 38.96 million $ 8.25 million
Aug 7, 2022 $ 2.42
+2.67%
$ 37.92 million $ 8.33 million
Aug 6, 2022 $ 2.36
-4.88%
$ 36.94 million $ 16.27 million
Aug 5, 2022 $ 2.48
+6.95%
$ 38.83 million $ 5.68 million
Aug 4, 2022 $ 2.32
-1.81%
$ 36.3 million $ 5.86 million
Aug 3, 2022 $ 2.36
+3.15%
$ 36.97 million $ 7.34 million
Aug 2, 2022 $ 2.29
-0.63%
$ 35.82 million $ 11.22 million
Aug 1, 2022 $ 2.3
+4.78%
$ 36.04 million $ 13.88 million
Jul 31, 2022 $ 2.2
+3.28%
$ 34.4 million $ 20.59 million
Jul 30, 2022 $ 2.13
-8.33%
$ 33.3 million $ 18.66 million
Jul 29, 2022 $ 2.32
+14.04%
$ 36.33 million $ 14.46 million
Jul 28, 2022 $ 2.04
+7.34%
$ 31.83 million $ 6.67 million
Jul 27, 2022 $ 1.9
+8.92%
$ 29.65 million $ 34.82 million
Jul 26, 2022 $ 1.74
-1.89%
$ 27.24 million $ 36.02 million
Jul 25, 2022 $ 1.78
-2.03%
$ 27.76 million $ 15.63 million
Jul 24, 2022 $ 1.81
-1.36%
$ 28.34 million $ 10.33 million
Jul 23, 2022 $ 1.84
+7.66%
$ 28.73 million $ 8.59 million
Jul 22, 2022 $ 1.71
-2.66%
$ 26.68 million $ 4.1 million
Jul 21, 2022 $ 1.75
+3.70%
$ 27.41 million $ 4.84 million
Jul 20, 2022 $ 1.69
-6.96%
$ 26.43 million $ 10.5 million