Ethernity Chain Historical Data

ERN Page 4
Download
Date Close Price change Market cap Trading volume
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
Feb 6, 2026 $0.313
+0.30%
$9.39 million $188
Feb 5, 2026 $0.312
-17.12%
$9.36 million $298
Feb 4, 2026 $0.377
-0.10%
$11.3 million $179
Feb 3, 2026 $0.377
-9.52%
$11.31 million $278