Ethernity Chain Historical Data

ERN Page 4
Download
Date Close Price change Market cap Trading volume
Jun 12 $ 1.45
-3.51%
$ 28.82 million $ 16.78 million
Jun 5 $ 1.5
-20.23%
$ 30.52 million $ 27.46 million
May 29 $ 1.88
-3.82%
$ 38.23 million $ 47.05 million
May 22 $ 1.9
+2.47%
$ 39.74 million $ 21.23 million
May 15 $ 1.94
+1.93%
$ 37.56 million $ 49.41 million
May 8 $ 1.94
+2.48%
$ 38.45 million $ 36.98 million
May 1 $ 1.9
-15.48%
$ 37.99 million $ 48.99 million
Apr 24 $ 2.31
-1.94%
$ 44.68 million $ 45.52 million
Apr 17 $ 2.37
-9.85%
$ 46.98 million $ 90.24 million
Apr 10 $ 2.57
-20.06%
$ 52.25 million $ 256.61 million
Apr 3 $ 3.21
+76.27%
$ 63.68 million $ 692.68 million
Mar 27 $ 1.82
+2.71%
$ 36.02 million $ 37.23 million
Mar 20 $ 1.72
-9.11%
$ 35.03 million $ 26.8 million
Mar 13 $ 1.87
+4.78%
$ 37.34 million $ 37.46 million
Mar 6 $ 1.68
-14.97%
$ 35.09 million $ 26.11 million
Feb 27 $ 1.98
-13.94%
$ 33.37 million $ 26.52 million
Feb 20 $ 2.3
+0.75%
$ 38.71 million $ 67.82 million
Feb 13 $ 2.29
+6.26%
$ 38.41 million $ 56.36 million
Feb 6 $ 2.15
-9.84%
$ 36.02 million $ 52.56 million
Jan 30 $ 2.39
+8.80%
$ 39.91 million $ 106.67 million
Jan 23 $ 2.16
+7.64%
$ 36.57 million $ 59.76 million
Jan 16 $ 2.01
+1.24%
$ 33.34 million $ 47.79 million
Jan 9 $ 1.98
+6.07%
$ 32.88 million $ 35.43 million
Jan 2 $ 1.87
+10.30%
$ 30.87 million $ 23.9 million
Dec 26 $ 1.7
-1.68%
$ 27.96 million $ 21.49 million
Dec 19 $ 1.72
-3.99%
$ 28.42 million $ 27.97 million
Dec 12 $ 1.8
-8.54%
$ 29.45 million $ 46.55 million
Dec 5 $ 1.98
-0.67%
$ 32.08 million $ 77.53 million
Nov 28 $ 1.99
+7.12%
$ 32.28 million $ 121.02 million
Nov 21 $ 1.84
+2.52%
$ 30.08 million $ 35.06 million
Nov 14 $ 1.85
+1.47%
$ 29.01 million $ 40.54 million
Nov 7 $ 1.88
-27.84%
$ 29.33 million $ 102.91 million
Oct 31 $ 2.61
-1.19%
$ 41.88 million $ 144.13 million
Oct 24 $ 2.64
-0.49%
$ 42.16 million $ 123.7 million
Oct 17 $ 2.65
-8.79%
$ 41.03 million $ 147.02 million
Oct 10 $ 2.91
-4.78%
$ 44.94 million $ 292.24 million
Oct 3 $ 3.05
-16.82%
$ 46.92 million $ 552.25 million
Sep 26 $ 3.67
+151.64%
$ 57.14 million $ 978.48 million
Sep 19 $ 1.47
-1.76%
$ 23.29 million $ 26.11 million
Sep 12 $ 1.49
-13.27%
$ 26.34 million $ 35.54 million
Sep 5 $ 1.72
+1.97%
$ 26.44 million $ 21.46 million
Aug 29 $ 1.69
+7.29%
$ 26.78 million $ 23.65 million
Aug 22 $ 1.58
-10.74%
$ 24.77 million $ 21.12 million
Aug 15 $ 1.76
-17.47%
$ 27.75 million $ 24.15 million
Aug 8 $ 2.14
-11.70%
$ 33.5 million $ 36 million
Aug 1 $ 2.42
+10.14%
$ 37.92 million $ 68.58 million
Jul 25 $ 2.2
+21.27%
$ 34.4 million $ 146.85 million
Jul 18 $ 1.81
+3.24%
$ 28.34 million $ 56.89 million
Jul 11 $ 1.76
+17.74%
$ 27.44 million $ 195.8 million
Jul 4 $ 1.49
+11.02%
$ 23.16 million $ 39.81 million