Ethernity Chain Historical Data

ERN Page 3
Download
Date Close Price change Market cap Trading volume
Sep 9 $2.08
+4.02%
$45.62 million $12.51 million
Sep 2 $1.95
-7.30%
$46.18 million $11.74 million
Aug 26 $2.1
-13.19%
$48.61 million $22.05 million
Aug 19 $2.49
+13.63%
$55.98 million $20.16 million
Aug 12 $2.2
-5.54%
$50.71 million $28.35 million
Aug 5 $2.43
+43.44%
$52.93 million $83.25 million
Jul 29 $1.7
-26.25%
$38.57 million $14.7 million
Jul 22 $2.35
-5.51%
$52.27 million $21.4 million
Jul 15 $2.44
+11.27%
$56.4 million $14.09 million
Jul 8 $2.18
+12.07%
$49.24 million $16.78 million
Jul 1 $2.32
-9.10%
$43.62 million $22.78 million
Jun 24 $2.4
-3.39%
$57.21 million $20.68 million
Jun 17 $2.57
-13.83%
$55.64 million $20.8 million
Jun 10 $2.96
-22.74%
$66.7 million $24.71 million
Jun 3 $3.61
-6.80%
$85.49 million $22.46 million
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