Ethernity Chain Historical Data

ERN Page 7
Download
Date Close Price change Market cap Trading volume
Oct 25, 2025 $0.933
+4.50%
$27.99 million $2,598
Oct 24, 2025 $0.896
+2.36%
$26.78 million $2,408
Oct 23, 2025 $0.871
-0.22%
$25.58 million $7,733
Oct 22, 2025 $0.873
-1.48%
$26.2 million $1,366
Oct 21, 2025 $0.891
-4.78%
$26.59 million $296
Oct 20, 2025 $0.978
+0.08%
$28.08 million $728
Oct 19, 2025 $0.988
+10.05%
$29.32 million $1,578
Oct 18, 2025 $0.898
+0.35%
$26.93 million $1,546
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