Ethernity Chain Historical Data

ERN Page 5
Download
Date Close Price change Market cap Trading volume
Oct 17, 2025 $ 0.895
-3.54%
$ 26.84 million $ 1,574
Oct 16, 2025 $ 0.916
-13.37%
$ 27.82 million $ 1,694
Oct 15, 2025 $ 1.06
+9.69%
$ 31.73 million $ 1,267
Oct 14, 2025 $ 0.964
-15.65%
$ 28.93 million $ 2,357
Oct 13, 2025 $ 1.14
-3.87%
$ 34.3 million $ 18,164
Oct 12, 2025 $ 1.19
+14.15%
$ 35.68 million $ 3,597
Oct 11, 2025 $ 0.993
-31.32%
$ 29.78 million $ 12,826
Oct 10, 2025 $ 1.45
-5.29%
$ 43.36 million $ 7,883
Oct 9, 2025 $ 1.64
+2.17%
$ 49.08 million $ 5,466
Oct 8, 2025 $ 1.6
-3.52%
$ 48.04 million $ 5,382
Oct 7, 2025 $ 1.66
-16.38%
$ 49.8 million $ 2,960
Oct 6, 2025 $ 1.99
+19.68%
$ 59.6 million $ 3,525
Oct 5, 2025 $ 1.66
-3.34%
$ 49.8 million $ 1,467
Oct 4, 2025 $ 1.72
-1.93%
$ 51.53 million $ 588
Oct 3, 2025 $ 1.76
-2.92%
$ 52.54 million $ 434
Oct 2, 2025 $ 1.81
+4.23%
$ 54.29 million $ 1,388
Oct 1, 2025 $ 1.74
+7.37%
$ 52.08 million $ 853
Sep 30, 2025 $ 1.62
-0.79%
$ 48.51 million $ 2,417
Sep 29, 2025 $ 1.76
+7.03%
$ 52.85 million $ 9,038
Sep 28, 2025 $ 1.65
+0.58%
$ 49.38 million $ 478
Sep 27, 2025 $ 1.64
-5.60%
$ 49.25 million $ 1,485
Sep 26, 2025 $ 1.74
-2.20%
$ 52.16 million $ 847
Sep 25, 2025 $ 1.74
-6.19%
$ 53.34 million $ 565
Sep 24, 2025 $ 1.92
+5.74%
$ 55.78 million $ 385
Sep 23, 2025 $ 1.81
-3.73%
$ 54.35 million $ 1,276
Sep 22, 2025 $ 1.88
-7.60%
$ 56.46 million $ 4,409
Sep 21, 2025 $ 2.04
-4.08%
$ 61.1 million $ 1,509
Sep 20, 2025 $ 2.32
+11.71%
$ 62.21 million $ 20,861
Sep 19, 2025 $ 2.14
-3.86%
$ 62.2 million $ 1,688
Sep 18, 2025 $ 2.27
+2.11%
$ 66.82 million $ 35,071
Sep 17, 2025 $ 2.11
+3.13%
$ 66.55 million $ 1,983
Sep 16, 2025 $ 2.08
+0.22%
$ 61.29 million $ 5,070
Sep 15, 2025 $ 2.23
-28.06%
$ 62.12 million $ 89,594
Sep 14, 2025 $ 3.47
+69.11%
$ 85.82 million $ 28,714
Sep 13, 2025 $ 2.05
+4.54%
$ 61.64 million $ 2,020
Sep 12, 2025 $ 1.97
-2.53%
$ 58.96 million $ 1,146
Sep 11, 2025 $ 2.02
-2.33%
$ 60.49 million $ 1,283
Sep 10, 2025 $ 2.06
+10.58%
$ 61.93 million $ 568
Sep 9, 2025 $ 1.87
-26.16%
$ 56.01 million $ 21,606
Sep 8, 2025 $ 2.53
+2,573.55%
$ 75.85 million $ 6,201
Sep 7, 2025 $ 0.0946
-27.25%
$ 2.84 million $ 413,400
Sep 6, 2025 $ 0.13
-21.96%
$ 3.87 million $ 420,586
Sep 5, 2025 $ 0.167
-9.49%
$ 5.02 million $ 505,844
Sep 4, 2025 $ 0.183
-10.15%
$ 5.52 million $ 382,400
Sep 3, 2025 $ 0.204
-7.08%
$ 6.13 million $ 820,227
Sep 2, 2025 $ 0.213
-41.19%
$ 6.47 million $ 2.16 million
Sep 1, 2025 $ 0.362
-38.02%
$ 10.8 million $ 1.99 million
Aug 31, 2025 $ 0.588
+1.80%
$ 17.54 million $ 418,874
Aug 30, 2025 $ 0.588
+0.01%
$ 17.32 million $ 958,288
Aug 29, 2025 $ 0.588
+0.22%
$ 17.65 million $ 1.12 million