Ethernity Chain Historical Data

ERN Page 3
Download
Date Close Price change Market cap Trading volume
May 27 $ 3.87
-15.87%
$ 86.36 million $ 40.33 million
May 20 $ 4.6
+7.31%
$ 102.62 million $ 33.43 million
May 13 $ 4.6
-0.77%
$ 95.6 million $ 51.88 million
May 6 $ 4.83
+7.94%
$ 103.05 million $ 142.74 million
Apr 29 $ 4.11
-4.29%
$ 99.39 million $ 45.48 million
Apr 22 $ 4.4
-11.16%
$ 95.11 million $ 74.92 million
Apr 15 $ 4.92
+2.87%
$ 109.67 million $ 33.32 million
Apr 8 $ 4.55
-33.86%
$ 105.57 million $ 50.75 million
Apr 1 $ 6.83
+7.30%
$ 151.88 million $ 79.72 million
Mar 25 $ 6.01
-16.97%
$ 140.04 million $ 58.03 million
Mar 18 $ 7.27
+19.85%
$ 159.45 million $ 254.27 million
Mar 11 $ 5.08
+0.14%
$ 133.28 million $ 100.15 million
Mar 4 $ 5.45
+37.89%
$ 110.48 million $ 153.2 million
Feb 26 $ 3.95
+53.61%
$ 86.08 million $ 67.34 million
Feb 19 $ 2.57
+6.46%
$ 56.04 million $ 24.76 million
Feb 12 $ 2.42
+10.91%
$ 52.63 million $ 43.07 million
Feb 5 $ 2.23
+11.30%
$ 47.46 million $ 48.33 million
Jan 29 $ 2
-0.14%
$ 43.65 million $ 35.72 million
Jan 22 $ 1.92
+1.29%
$ 43.71 million $ 93.3 million
Jan 15 $ 1.88
-3.17%
$ 41.21 million $ 19.6 million
Jan 8 $ 1.98
+6.05%
$ 42.28 million $ 18.26 million
Jan 1 $ 1.94
-6.28%
$ 40.79 million $ 18.87 million
Dec 25 $ 2.15
-5.36%
$ 45.08 million $ 61.88 million
Dec 18 $ 2.21
+10.93%
$ 49.37 million $ 31.83 million
Dec 11 $ 2.07
+3.18%
$ 43.33 million $ 36.12 million
Dec 4 $ 2.01
+10.27%
$ 43.47 million $ 33.61 million
Nov 27 $ 1.82
-3.34%
$ 39.47 million $ 39.62 million
Nov 20 $ 1.93
+14.78%
$ 40.79 million $ 45.62 million
Nov 13 $ 1.66
-10.76%
$ 36.33 million $ 20.47 million
Nov 6 $ 1.83
+9.06%
$ 40.16 million $ 29.38 million
Oct 30 $ 1.68
+3.64%
$ 36.07 million $ 26.84 million
Oct 23 $ 1.62
+8.66%
$ 34.79 million $ 16.12 million
Oct 16 $ 1.49
+1.14%
$ 32 million $ 18.65 million
Oct 9 $ 1.45
-0.74%
$ 31.54 million $ 11.29 million
Oct 2 $ 1.46
-9.66%
$ 31.27 million $ 8.29 million
Sep 25 $ 1.61
+6.86%
$ 34.27 million $ 9.77 million
Sep 18 $ 1.53
+0.82%
$ 32.12 million $ 7.61 million
Sep 11 $ 1.55
+0.73%
$ 32.32 million $ 8.03 million
Sep 4 $ 1.59
+8.64%
$ 32.52 million $ 19.65 million
Aug 28 $ 1.46
+0.47%
$ 30.92 million $ 8.14 million
Aug 21 $ 1.47
-3.93%
$ 30.77 million $ 7.94 million
Aug 14 $ 1.5
-4.94%
$ 32.33 million $ 14 million
Aug 7 $ 1.56
-5.19%
$ 33.17 million $ 16.14 million
Jul 31 $ 1.64
-4.62%
$ 34.64 million $ 53.46 million
Jul 24 $ 1.72
+6.73%
$ 36.05 million $ 112.5 million
Jul 17 $ 1.61
+3.12%
$ 32.93 million $ 10.37 million
Jul 10 $ 1.57
-1.83%
$ 31.94 million $ 15.23 million
Jul 3 $ 1.59
+3.85%
$ 32.53 million $ 26.76 million
Jun 26 $ 1.54
-2.70%
$ 31.32 million $ 15.6 million
Jun 19 $ 1.57
+11.10%
$ 32.17 million $ 25.99 million