Ethernity Chain Historical Data

ERN Page 7
Download
Date Close Price change Market cap Trading volume
Jul 9, 2025 $ 0.912
+0.74%
$ 22.22 million $ 435,755
Jul 8, 2025 $ 0.906
-2.40%
$ 22.05 million $ 307,067
Jul 7, 2025 $ 0.928
-1.50%
$ 22.59 million $ 278,631
Jul 6, 2025 $ 0.942
+0.23%
$ 22.94 million $ 238,551
Jul 5, 2025 $ 0.94
-1.11%
$ 22.89 million $ 212,155
Jul 4, 2025 $ 0.95
-2.46%
$ 23.14 million $ 261,310
Jul 3, 2025 $ 0.974
-1.19%
$ 23.73 million $ 484,265
Jul 2, 2025 $ 0.986
+5.09%
$ 24.01 million $ 603,341
Jul 1, 2025 $ 0.938
-9.21%
$ 22.85 million $ 655,856
Jun 30, 2025 $ 1.03
-3.52%
$ 25.17 million $ 520,084
Jun 29, 2025 $ 1.07
+2.19%
$ 26.1 million $ 486,432
Jun 28, 2025 $ 1.05
+0.91%
$ 25.54 million $ 638,304
Jun 27, 2025 $ 1.04
-5.17%
$ 25.31 million $ 381,686
Jun 26, 2025 $ 1.1
+2.26%
$ 26.69 million $ 448,163
Jun 25, 2025 $ 1.07
-2.58%
$ 26.11 million $ 288,944
Jun 24, 2025 $ 1.1
+0.94%
$ 26.8 million $ 459,850
Jun 23, 2025 $ 1.09
+2.12%
$ 26.55 million $ 442,651
Jun 22, 2025 $ 1.07
-1.39%
$ 25.99 million $ 585,044
Jun 21, 2025 $ 1.08
-7.30%
$ 26.36 million $ 457,472
Jun 20, 2025 $ 1.17
-5.08%
$ 28.43 million $ 543,076
Jun 19, 2025 $ 1.23
-0.71%
$ 29.95 million $ 722,188
Jun 18, 2025 $ 1.24
+1.67%
$ 30.17 million $ 2.21 million
Jun 17, 2025 $ 1.22
-1.83%
$ 29.67 million $ 302,936
Jun 16, 2025 $ 1.24
-2.48%
$ 30.22 million $ 343,999
Jun 15, 2025 $ 1.27
+1.63%
$ 30.99 million $ 502,451
Jun 14, 2025 $ 1.25
-0.65%
$ 30.5 million $ 355,943
Jun 13, 2025 $ 1.26
-1.76%
$ 30.7 million $ 339,677
Jun 12, 2025 $ 1.28
-2.09%
$ 31.24 million $ 428,905
Jun 11, 2025 $ 1.31
-2.42%
$ 31.91 million $ 324,716
Jun 10, 2025 $ 1.34
+0.15%
$ 32.7 million $ 437,573
Jun 9, 2025 $ 1.34
+2.03%
$ 32.65 million $ 386,986
Jun 8, 2025 $ 1.31
-0.32%
$ 32 million $ 276,831
Jun 7, 2025 $ 1.32
+3.21%
$ 32.11 million $ 416,720
Jun 6, 2025 $ 1.28
+1.69%
$ 31.11 million $ 568,092
Jun 5, 2025 $ 1.26
-3.54%
$ 30.59 million $ 633,700
Jun 4, 2025 $ 1.3
-6.78%
$ 31.71 million $ 830,790
Jun 3, 2025 $ 1.4
+1.83%
$ 33.99 million $ 924,127
Jun 2, 2025 $ 1.37
-0.67%
$ 33.38 million $ 1.97 million
Jun 1, 2025 $ 1.38
-2.05%
$ 33.6 million $ 815,674
May 31, 2025 $ 1.41
-4.29%
$ 34.31 million $ 672,447
May 30, 2025 $ 1.47
-4.13%
$ 35.85 million $ 640,093
May 29, 2025 $ 1.54
-4.77%
$ 37.39 million $ 658,928
May 28, 2025 $ 1.61
-2.36%
$ 39.26 million $ 711,314
May 27, 2025 $ 1.65
+0.94%
$ 40.21 million $ 607,138
May 26, 2025 $ 1.63
-2.56%
$ 39.81 million $ 606,330
May 25, 2025 $ 1.68
-4.95%
$ 40.85 million $ 1.13 million
May 24, 2025 $ 1.77
-4.89%
$ 42.98 million $ 1.43 million
May 23, 2025 $ 1.86
+8.12%
$ 45.24 million $ 5.36 million
May 22, 2025 $ 1.72
+1.77%
$ 41.84 million $ 700,068
May 21, 2025 $ 1.69
+0.62%
$ 41.12 million $ 864,904