Ethernity Chain Historical Data

ERN Page 30
Download
Date Close Price change Market cap Trading volume
May 17, 2022 $ 2.22
+5.34%
$ 30.37 million $ 5.91 million
May 16, 2022 $ 2.1
-0.55%
$ 28.65 million $ 8.56 million
May 15, 2022 $ 2.12
+11.14%
$ 28.81 million $ 15.24 million
May 14, 2022 $ 1.9
+11.46%
$ 25.92 million $ 10.9 million
May 13, 2022 $ 1.71
+2.53%
$ 23.26 million $ 6.45 million
May 12, 2022 $ 1.67
-8.84%
$ 22.68 million $ 6.41 million
May 11, 2022 $ 1.83
-34.02%
$ 24.88 million $ 8.56 million
May 10, 2022 $ 2.77
+0.10%
$ 37.71 million $ 8.2 million
May 9, 2022 $ 2.77
-14.43%
$ 37.73 million $ 6.12 million
May 8, 2022 $ 3.24
-5.82%
$ 44.09 million $ 5.15 million
May 7, 2022 $ 3.44
-4.17%
$ 46.81 million $ 4.19 million
May 6, 2022 $ 3.59
-3.45%
$ 48.85 million $ 5.42 million
May 5, 2022 $ 3.72
-10.78%
$ 50.21 million $ 7.3 million
May 4, 2022 $ 4.17
+6.68%
$ 56.27 million $ 8.59 million
May 3, 2022 $ 3.9
+1.78%
$ 52.72 million $ 7.09 million
May 2, 2022 $ 3.83
-2.16%
$ 51.8 million $ 6.44 million
May 1, 2022 $ 3.92
-1.35%
$ 52.94 million $ 6.99 million
Apr 30, 2022 $ 3.97
-7.30%
$ 53.66 million $ 6.75 million
Apr 29, 2022 $ 4.29
-8.95%
$ 57.88 million $ 16.81 million
Apr 28, 2022 $ 4.71
+10.94%
$ 63.56 million $ 19.54 million
Apr 27, 2022 $ 4.24
+4.39%
$ 57.29 million $ 4.89 million
Apr 26, 2022 $ 4.07
-9.22%
$ 54.88 million $ 5.57 million
Apr 25, 2022 $ 4.48
+0.52%
$ 60.5 million $ 13.66 million
Apr 24, 2022 $ 4.46
-1.23%
$ 60.18 million $ 4.83 million
Apr 23, 2022 $ 4.51
-2.00%
$ 60.93 million $ 4.96 million
Apr 22, 2022 $ 4.61
+1.27%
$ 62.17 million $ 7.34 million
Apr 21, 2022 $ 4.55
-3.36%
$ 61.39 million $ 7.31 million
Apr 20, 2022 $ 4.71
-2.86%
$ 63.54 million $ 7.78 million
Apr 19, 2022 $ 4.84
+3.65%
$ 65.38 million $ 6.93 million
Apr 18, 2022 $ 4.67
-0.73%
$ 63.1 million $ 8.44 million
Apr 17, 2022 $ 4.71
-0.47%
$ 63.31 million $ 9.05 million
Apr 16, 2022 $ 4.73
-0.11%
$ 63.6 million $ 6.33 million
Apr 15, 2022 $ 4.74
+1.61%
$ 63.67 million $ 7.83 million
Apr 14, 2022 $ 4.66
-4.94%
$ 62.66 million $ 6.41 million
Apr 13, 2022 $ 4.9
+1.89%
$ 65.92 million $ 5.79 million
Apr 12, 2022 $ 4.81
+3.96%
$ 64.69 million $ 5.05 million
Apr 11, 2022 $ 4.63
-10.84%
$ 62.23 million $ 6.76 million
Apr 10, 2022 $ 5.19
-1.09%
$ 69.81 million $ 4.97 million
Apr 9, 2022 $ 5.25
+1.92%
$ 70.58 million $ 5.94 million
Apr 8, 2022 $ 5.15
-6.29%
$ 69.25 million $ 6.35 million
Apr 7, 2022 $ 5.5
+3.02%
$ 73.9 million $ 7.15 million
Apr 6, 2022 $ 5.34
-13.40%
$ 71.73 million $ 9.11 million
Apr 5, 2022 $ 6.16
+0.07%
$ 82.81 million $ 10.38 million
Apr 4, 2022 $ 6.16
-2.35%
$ 82.75 million $ 11.8 million
Apr 3, 2022 $ 6.31
+6.39%
$ 84.75 million $ 12.77 million
Apr 2, 2022 $ 5.93
-0.20%
$ 79.66 million $ 7.92 million
Apr 1, 2022 $ 5.94
+5.76%
$ 79.81 million $ 8.38 million
Mar 31, 2022 $ 5.61
-6.77%
$ 75.38 million $ 7.95 million
Mar 30, 2022 $ 6.02
-3.36%
$ 80.86 million $ 7.63 million
Mar 29, 2022 $ 6.23
+5.82%
$ 83.65 million $ 13.52 million