Ethernity Chain Historical Data

ERN Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 28, 2025 $ 0.587
-1.43%
$ 17.61 million $ 354,004
Aug 27, 2025 $ 0.589
+1.53%
$ 17.87 million $ 1.34 million
Aug 26, 2025 $ 0.6
+0.62%
$ 17.41 million $ 309,534
Aug 25, 2025 $ 0.597
-10.37%
$ 17.88 million $ 462,813
Aug 24, 2025 $ 0.666
-2.86%
$ 20.02 million $ 364,017
Aug 23, 2025 $ 0.686
+2.43%
$ 20.58 million $ 813,108
Aug 22, 2025 $ 0.675
-3.51%
$ 20.09 million $ 1.13 million
Aug 21, 2025 $ 0.696
-2.54%
$ 20.99 million $ 958,302
Aug 20, 2025 $ 0.716
+4.04%
$ 21.41 million $ 1.98 million
Aug 19, 2025 $ 0.708
-6.80%
$ 20.66 million $ 817,698
Aug 18, 2025 $ 0.757
+5.24%
$ 22.7 million $ 4.99 million
Aug 17, 2025 $ 0.719
-0.98%
$ 21.57 million $ 371,676
Aug 16, 2025 $ 0.726
-0.94%
$ 21.78 million $ 620,351
Aug 15, 2025 $ 0.733
+0.16%
$ 21.99 million $ 582,608
Aug 14, 2025 $ 0.732
-9.60%
$ 21.92 million $ 858,259
Aug 13, 2025 $ 0.809
-2.29%
$ 24.28 million $ 877,802
Aug 12, 2025 $ 0.828
-4.26%
$ 24.85 million $ 2.1 million
Aug 11, 2025 $ 0.865
-59.07%
$ 25.96 million $ 6.67 million
Aug 10, 2025 $ 2.11
-3.79%
$ 63.43 million $ 2,564
Aug 9, 2025 $ 2.2
-3.32%
$ 65.93 million $ 6,349
Aug 8, 2025 $ 2.27
+10.64%
$ 68.19 million $ 10,551
Aug 7, 2025 $ 2.05
-1.75%
$ 61.64 million $ 42,629
Aug 6, 2025 $ 2.02
-0.38%
$ 60.56 million $ 100,621
Aug 5, 2025 $ 2.03
+10.12%
$ 60.79 million $ 34,031
Aug 4, 2025 $ 1.84
+6.23%
$ 55.2 million $ 778
Aug 3, 2025 $ 1.73
+0.24%
$ 51.97 million $ 2,388
Aug 2, 2025 $ 1.72
-6.54%
$ 51.87 million $ 3,185
Aug 1, 2025 $ 2
+7.18%
$ 55.15 million $ 1,462
Jul 31, 2025 $ 1.86
-4.31%
$ 55.87 million $ 2,366
Jul 30, 2025 $ 1.95
-4.86%
$ 58.39 million $ 4,305
Jul 29, 2025 $ 2.05
-0.21%
$ 61.37 million $ 2,576
Jul 28, 2025 $ 2.05
-6.62%
$ 61.5 million $ 4,414
Jul 27, 2025 $ 2.2
+1.54%
$ 65.85 million $ 11,972
Jul 26, 2025 $ 2.16
-1.93%
$ 52.64 million $ 24,113
Jul 25, 2025 $ 2.2
+11.50%
$ 53.67 million $ 90,735
Jul 24, 2025 $ 1.98
-8.56%
$ 48.22 million $ 8,446
Jul 23, 2025 $ 2.21
-3.58%
$ 53.87 million $ 13,955
Jul 22, 2025 $ 2.29
-10.66%
$ 55.87 million $ 35,638