Ethernity Chain Historical Data

ERN Page 30
Download
Date Close Price change Market cap Trading volume
Jul 19, 2022 $ 1.82
-2.21%
$ 28.41 million $ 3.98 million
Jul 18, 2022 $ 1.86
+5.86%
$ 29.05 million $ 14.55 million
Jul 17, 2022 $ 1.76
-12.33%
$ 27.44 million $ 65.37 million
Jul 16, 2022 $ 2
+25.75%
$ 31.22 million $ 77.75 million
Jul 15, 2022 $ 1.59
+1.89%
$ 24.74 million $ 3.66 million
Jul 14, 2022 $ 1.56
+5.41%
$ 24.28 million $ 37.86 million
Jul 13, 2022 $ 1.48
+11.10%
$ 23.03 million $ 8.13 million
Jul 12, 2022 $ 1.34
-3.68%
$ 20.73 million $ 1.35 million
Jul 11, 2022 $ 1.39
-7.07%
$ 21.52 million $ 1.69 million
Jul 10, 2022 $ 1.49
-4.14%
$ 23.16 million $ 1.33 million
Jul 9, 2022 $ 1.56
+3.11%
$ 24.16 million $ 1.94 million
Jul 8, 2022 $ 1.51
-2.05%
$ 23.43 million $ 2.79 million
Jul 7, 2022 $ 1.54
+1.51%
$ 23.92 million $ 11.91 million
Jul 6, 2022 $ 1.52
+12.72%
$ 23.57 million $ 17.98 million
Jul 5, 2022 $ 1.35
-2.83%
$ 20.91 million $ 1.77 million
Jul 4, 2022 $ 1.39
+3.14%
$ 21.51 million $ 2.11 million
Jul 3, 2022 $ 1.34
-0.99%
$ 20.79 million $ 2.44 million
Jul 2, 2022 $ 1.36
+4.97%
$ 20.99 million $ 2.88 million
Jul 1, 2022 $ 1.29
-3.05%
$ 20 million $ 4.88 million
Jun 30, 2022 $ 1.33
-3.15%
$ 20.63 million $ 31.29 million
Jun 29, 2022 $ 1.38
+5.11%
$ 21.3 million $ 3.66 million
Jun 28, 2022 $ 1.31
-6.59%
$ 20.21 million $ 3.34 million
Jun 27, 2022 $ 1.4
-1.82%
$ 21.64 million $ 3.24 million
Jun 26, 2022 $ 1.43
-4.31%
$ 22.03 million $ 3.88 million
Jun 25, 2022 $ 1.49
+0.87%
$ 23.02 million $ 12.22 million
Jun 24, 2022 $ 1.48
+4.01%
$ 22.82 million $ 4.1 million
Jun 23, 2022 $ 1.42
+8.04%
$ 21.94 million $ 4.78 million
Jun 22, 2022 $ 1.32
-3.42%
$ 20.31 million $ 3.46 million
Jun 21, 2022 $ 1.36
-2.40%
$ 21.03 million $ 3.89 million
Jun 20, 2022 $ 1.4
+1.89%
$ 21.54 million $ 4.54 million
Jun 19, 2022 $ 1.37
+8.40%
$ 21.12 million $ 4.04 million
Jun 18, 2022 $ 1.26
-4.16%
$ 19.48 million $ 4.24 million
Jun 17, 2022 $ 1.32
+2.64%
$ 20.33 million $ 3.48 million
Jun 16, 2022 $ 1.28
-10.74%
$ 19.8 million $ 4.44 million
Jun 15, 2022 $ 1.44
+4.79%
$ 21.82 million $ 4.84 million
Jun 14, 2022 $ 1.37
+4.00%
$ 20.82 million $ 5 million
Jun 13, 2022 $ 1.32
-9.10%
$ 20.02 million $ 5.54 million
Jun 12, 2022 $ 1.45
-11.09%
$ 22.03 million $ 6.66 million
Jun 11, 2022 $ 1.63
-4.99%
$ 24.77 million $ 26.62 million
Jun 10, 2022 $ 1.72
-0.85%
$ 26.07 million $ 4.29 million
Jun 9, 2022 $ 1.73
-2.26%
$ 26.29 million $ 5.61 million
Jun 8, 2022 $ 1.77
-0.97%
$ 26.9 million $ 10.39 million
Jun 7, 2022 $ 1.79
-3.09%
$ 27.16 million $ 12.84 million
Jun 6, 2022 $ 1.85
-0.36%
$ 28.03 million $ 7.39 million
Jun 5, 2022 $ 1.86
-0.08%
$ 28.13 million $ 5.98 million
Jun 4, 2022 $ 1.86
-1.82%
$ 28.16 million $ 5.95 million
Jun 3, 2022 $ 1.89
-7.92%
$ 28.68 million $ 6.21 million
Jun 2, 2022 $ 2.05
+2.46%
$ 31.14 million $ 6.56 million
Jun 1, 2022 $ 2
-7.34%
$ 30.39 million $ 6.49 million
May 31, 2022 $ 2.16
-3.22%
$ 32.8 million $ 7.34 million