Ethernity Chain Historical Data

ERN Page 5
Download
Date Close Price change Market cap Trading volume
Dec 18, 2025 $ 0.549
+8.68%
$ 16.43 million $ 5,180
Dec 17, 2025 $ 0.505
-6.08%
$ 15.16 million $ 47,295
Dec 16, 2025 $ 0.58
+24.24%
$ 16.14 million $ 1,946
Dec 15, 2025 $ 0.467
-3.49%
$ 14 million $ 387
Dec 14, 2025 $ 0.474
-3.00%
$ 14.5 million $ 1,041
Dec 13, 2025 $ 0.489
+1.52%
$ 14.66 million $ 1,076
Dec 12, 2025 $ 0.481
-7.27%
$ 14.44 million $ 831
Dec 11, 2025 $ 0.519
+0.30%
$ 15.58 million $ 449
Dec 10, 2025 $ 0.518
-3.58%
$ 15.53 million $ 3,441
Dec 9, 2025 $ 0.537
-1.55%
$ 16.11 million $ 1,244
Dec 8, 2025 $ 0.545
+6.01%
$ 16.36 million $ 1,265
Dec 7, 2025 $ 0.514
-4.38%
$ 15.43 million $ 381
Dec 6, 2025 $ 0.538
+5.64%
$ 16.14 million $ 759
Dec 5, 2025 $ 0.509
-9.61%
$ 15.28 million $ 1,638
Dec 4, 2025 $ 0.563
+2.81%
$ 16.9 million $ 193
Dec 3, 2025 $ 0.548
-6.82%
$ 16.44 million $ 314
Dec 2, 2025 $ 0.588
+12.97%
$ 17.64 million $ 1,358
Dec 1, 2025 $ 0.521
-12.97%
$ 15.62 million $ 2,388
Nov 30, 2025 $ 0.598
+4.60%
$ 17.94 million $ 631
Nov 29, 2025 $ 0.572
-4.86%
$ 17.15 million $ 869
Nov 28, 2025 $ 0.65
+4.67%
$ 18.03 million $ 2,071
Nov 27, 2025 $ 0.621
-0.12%
$ 18.63 million $ 380
Nov 26, 2025 $ 0.622
+11.25%
$ 18.67 million $ 2,886
Nov 25, 2025 $ 0.559
+2.28%
$ 16.78 million $ 525
Nov 24, 2025 $ 0.547
+0.86%
$ 16.4 million $ 3,325
Nov 23, 2025 $ 0.561
-0.04%
$ 16.26 million $ 2,522
Nov 22, 2025 $ 0.561
-3.63%
$ 16.84 million $ 10,345
Nov 21, 2025 $ 0.597
+9.35%
$ 18.53 million $ 14,333
Nov 20, 2025 $ 0.546
+1.30%
$ 16.37 million $ 3,355
Nov 19, 2025 $ 0.539
-7.75%
$ 16.16 million $ 2,102
Nov 18, 2025 $ 0.584
+6.88%
$ 17.52 million $ 987
Nov 17, 2025 $ 0.546
+0.28%
$ 16.39 million $ 921
Nov 16, 2025 $ 0.545
-16.44%
$ 16.35 million $ 1,469
Nov 15, 2025 $ 0.646
-0.92%
$ 19.39 million $ 1,255
Nov 14, 2025 $ 0.652
-6.35%
$ 19.56 million $ 4,083
Nov 13, 2025 $ 0.659
-7.79%
$ 20.89 million $ 3,684
Nov 12, 2025 $ 0.674
-2.11%
$ 21.43 million $ 6,756
Nov 11, 2025 $ 0.689
-8.44%
$ 20.66 million $ 3,978
Nov 10, 2025 $ 0.752
+1.32%
$ 22.56 million $ 3,568
Nov 9, 2025 $ 0.742
-13.41%
$ 22.27 million $ 7,829
Nov 8, 2025 $ 0.857
+10.88%
$ 25.72 million $ 2,639
Nov 7, 2025 $ 0.773
+9.53%
$ 23.19 million $ 1,369
Nov 6, 2025 $ 0.706
+3.83%
$ 21.18 million $ 1,635
Nov 5, 2025 $ 0.68
-9.36%
$ 20.4 million $ 1,089
Nov 4, 2025 $ 0.75
+0.04%
$ 22.5 million $ 1,010
Nov 3, 2025 $ 0.75
-7.06%
$ 22.49 million $ 2,789
Nov 2, 2025 $ 0.807
-5.75%
$ 24.2 million $ 424
Nov 1, 2025 $ 0.856
+8.26%
$ 25.67 million $ 272
Oct 31, 2025 $ 0.818
+6.97%
$ 23.71 million $ 525
Oct 30, 2025 $ 0.764
-15.14%
$ 22.93 million $ 1,654