Ethernity Chain Historical Data

ERN Page 3
Download
Date Close Price change Market cap Trading volume
Mar 28, 2026 $ 0.248
+0.86%
$ 7.45 million $ 22
Mar 27, 2026 $ 0.246
-4.91%
$ 7.39 million $ 25
Mar 26, 2026 $ 0.259
-5.74%
$ 7.77 million $ 45
Mar 25, 2026 $ 0.275
+3.13%
$ 8.25 million $ 178
Mar 24, 2026 $ 0.267
-3.09%
$ 8 million $ 1,556
Mar 23, 2026 $ 0.275
+5.83%
$ 8.25 million $ 3,154
Mar 22, 2026 $ 0.26
-9.95%
$ 7.8 million $ 225
Mar 21, 2026 $ 0.289
+7.70%
$ 8.66 million $ 7
Mar 20, 2026 $ 0.268
-0.94%
$ 8.04 million $ 22
Mar 19, 2026 $ 0.27
+3.98%
$ 8.11 million $ 2
Mar 18, 2026 $ 0.26
-4.67%
$ 7.8 million $ 50
Mar 17, 2026 $ 0.273
+0.36%
$ 8.19 million $ 63
Mar 16, 2026 $ 0.272
+8.81%
$ 8.16 million $ 55
Mar 15, 2026 $ 0.25
+1.56%
$ 7.5 million $ 19
Mar 14, 2026 $ 0.246
-9.01%
$ 7.38 million $ 36
Mar 13, 2026 $ 0.246
-5.59%
$ 7.37 million $ 154
Mar 12, 2026 $ 0.26
+4.27%
$ 7.8 million $ 78
Mar 11, 2026 $ 0.249
+0.14%
$ 7.48 million $ 161
Mar 10, 2026 $ 0.249
-8.46%
$ 7.47 million $ 245
Mar 9, 2026 $ 0.272
+4.23%
$ 8.16 million $ 19
Mar 8, 2026 $ 0.261
+0.48%
$ 7.83 million $ 724
Mar 7, 2026 $ 0.26
-6.99%
$ 7.8 million $ 498
Mar 6, 2026 $ 0.279
+2.35%
$ 8.38 million $ 138
Mar 5, 2026 $ 0.273
-2.75%
$ 8.19 million $ 287
Mar 4, 2026 $ 0.281
-2.64%
$ 8.42 million $ 248
Mar 3, 2026 $ 0.288
+14.03%
$ 8.65 million $ 1,245
Mar 2, 2026 $ 0.253
+0.86%
$ 7.58 million $ 105
Mar 1, 2026 $ 0.251
-4.36%
$ 7.52 million $ 100
Feb 28, 2026 $ 0.262
-13.46%
$ 7.86 million $ 361
Feb 27, 2026 $ 0.265
+1.02%
$ 7.95 million $ 711
Feb 26, 2026 $ 0.262
-6.47%
$ 7.87 million $ 181
Feb 25, 2026 $ 0.28
+11.73%
$ 8.41 million $ 199
Feb 24, 2026 $ 0.251
-9.99%
$ 7.53 million $ 130
Feb 23, 2026 $ 0.279
-0.32%
$ 8.36 million $ 2,381
Feb 22, 2026 $ 0.28
-0.82%
$ 8.39 million $ 6,916
Feb 21, 2026 $ 0.288
-7.46%
$ 8.63 million $ 4,576
Feb 20, 2026 $ 0.311
-0.87%
$ 9.32 million $ 27
Feb 19, 2026 $ 0.314
+9.73%
$ 9.41 million $ 27
Feb 18, 2026 $ 0.286
-3.71%
$ 8.57 million $ 1,326
Feb 17, 2026 $ 0.297
-5.91%
$ 8.9 million $ 1,192
Feb 16, 2026 $ 0.315
-1.00%
$ 9.46 million $ 164
Feb 15, 2026 $ 0.319
+2.02%
$ 9.56 million $ 200
Feb 14, 2026 $ 0.312
+1.33%
$ 9.37 million $ 367
Feb 13, 2026 $ 0.308
+8.93%
$ 9.24 million $ 86
Feb 12, 2026 $ 0.283
-3.98%
$ 8.49 million $ 121
Feb 11, 2026 $ 0.295
-1.43%
$ 8.84 million $ 793
Feb 10, 2026 $ 0.299
-8.10%
$ 8.97 million $ 153
Feb 9, 2026 $ 0.325
+0.22%
$ 9.76 million $ 64
Feb 8, 2026 $ 0.325
+3.48%
$ 9.74 million $ 21
Feb 7, 2026 $ 0.314
+0.17%
$ 9.41 million $ 26