Ethernity Chain Historical Data

ERN Page 4
Download
Date Close Price change Market cap Trading volume
Sep 25 $1.61
+6.86%
$34.27 million $9.77 million
Sep 18 $1.53
+0.82%
$32.12 million $7.61 million
Sep 11 $1.55
+0.73%
$32.32 million $8.03 million
Sep 4 $1.59
+8.64%
$32.52 million $19.65 million
Aug 28 $1.46
+0.47%
$30.92 million $8.14 million
Aug 21 $1.47
-3.93%
$30.77 million $7.94 million
Aug 14 $1.5
-4.94%
$32.33 million $14 million
Aug 7 $1.56
-5.19%
$33.17 million $16.14 million
Jul 31 $1.64
-4.62%
$34.64 million $53.46 million
Jul 24 $1.72
+6.73%
$36.05 million $112.5 million
Jul 17 $1.61
+3.12%
$32.93 million $10.37 million
Jul 10 $1.57
-1.83%
$31.94 million $15.23 million
Jul 3 $1.59
+3.85%
$32.53 million $26.76 million
Jun 26 $1.54
-2.70%
$31.32 million $15.6 million
Jun 19 $1.57
+11.10%
$32.17 million $25.99 million
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