Ethernity Chain Historical Data

ERN Page 8
Download
Date Close Price change Market cap Trading volume
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
Jul 21, 2025 $2.47
+0.35%
$60.16 million $176,800
Jul 20, 2025 $2.53
+37.67%
$61.59 million $239,640
Jul 19, 2025 $1.83
-22.31%
$44.48 million $415,873
Jul 18, 2025 $2.3
+103.06%
$56.08 million $493,851