Ethernity Chain Historical Data

ERN Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 29, 2025 $0.901
+3.00%
$27.02 million $2,816
Oct 28, 2025 $0.874
-3.72%
$26.23 million $1,015
Oct 27, 2025 $0.908
-4.23%
$27.25 million $1,880
Oct 26, 2025 $0.948
+1.63%
$28.45 million $2,555