Ethernity Chain Historical Data

ERN Page 8
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $ 1.68
-1.51%
$ 40.86 million $ 904,358
May 19, 2025 $ 1.7
-1.16%
$ 41.49 million $ 1.18 million
May 18, 2025 $ 1.72
+8.56%
$ 41.97 million $ 325,056
May 17, 2025 $ 1.59
-4.45%
$ 38.66 million $ 331,439
May 16, 2025 $ 1.66
-3.13%
$ 40.46 million $ 732,165
May 15, 2025 $ 1.71
-23.67%
$ 41.71 million $ 2.38 million
May 14, 2025 $ 2.25
+27.88%
$ 54.79 million $ 6.96 million
May 13, 2025 $ 1.76
+1.28%
$ 42.84 million $ 890,169
May 12, 2025 $ 1.74
+7.80%
$ 42.3 million $ 2.73 million
May 11, 2025 $ 1.61
+2.12%
$ 39.24 million $ 1.21 million
May 10, 2025 $ 1.58
+4.01%
$ 38.43 million $ 3.21 million
May 9, 2025 $ 1.52
+7.95%
$ 36.94 million $ 1.83 million
May 8, 2025 $ 1.4
+7.67%
$ 34.2 million $ 612,098
May 7, 2025 $ 1.3
-2.18%
$ 31.77 million $ 416,476
May 6, 2025 $ 1.33
-2.17%
$ 32.48 million $ 407,362
May 5, 2025 $ 1.36
-0.86%
$ 33.2 million $ 474,836
May 4, 2025 $ 1.38
-1.47%
$ 33.48 million $ 405,155
May 3, 2025 $ 1.4
-0.94%
$ 33.98 million $ 468,625
May 2, 2025 $ 1.41
+0.69%
$ 34.31 million $ 495,352
May 1, 2025 $ 1.4
-1.11%
$ 34.07 million $ 437,062
Apr 30, 2025 $ 1.41
-2.35%
$ 34.45 million $ 492,308
Apr 29, 2025 $ 1.45
+2.14%
$ 35.3 million $ 418,687
Apr 28, 2025 $ 1.42
+3.90%
$ 34.58 million $ 514,416
Apr 27, 2025 $ 1.37
-6.04%
$ 33.35 million $ 512,789
Apr 26, 2025 $ 1.46
+0.57%
$ 35.43 million $ 584,860
Apr 25, 2025 $ 1.45
+2.87%
$ 35.23 million $ 517,803
Apr 24, 2025 $ 1.4
+1.35%
$ 34.18 million $ 499,551
Apr 23, 2025 $ 1.38
-3.61%
$ 33.51 million $ 640,985
Apr 22, 2025 $ 1.43
+0.81%
$ 34.76 million $ 542,233
Apr 21, 2025 $ 1.42
-9.33%
$ 34.48 million $ 965,646
Apr 20, 2025 $ 1.57
+7.46%
$ 38.17 million $ 213,157
Apr 19, 2025 $ 1.46
+4.89%
$ 35.52 million $ 115,985
Apr 18, 2025 $ 1.39
+4.75%
$ 33.87 million $ 124,038
Apr 17, 2025 $ 1.33
+0.78%
$ 32.34 million $ 74,124
Apr 16, 2025 $ 1.32
-0.93%
$ 32.09 million $ 145,161
Apr 15, 2025 $ 1.33
+0.49%
$ 32.4 million $ 98,331
Apr 14, 2025 $ 1.32
-0.72%
$ 32.24 million $ 331,726
Apr 13, 2025 $ 1.33
-3.39%
$ 32.48 million $ 197,139
Apr 12, 2025 $ 1.38
+2.99%
$ 33.62 million $ 237,829
Apr 11, 2025 $ 1.34
+2.61%
$ 32.64 million $ 640,153
Apr 10, 2025 $ 1.31
-8.74%
$ 31.82 million $ 193,571
Apr 9, 2025 $ 1.43
+7.67%
$ 34.86 million $ 352,552
Apr 8, 2025 $ 1.33
-3.63%
$ 32.37 million $ 190,457
Apr 7, 2025 $ 1.38
-1.89%
$ 33.59 million $ 979,999
Apr 6, 2025 $ 1.41
+17.05%
$ 34.24 million $ 1.66 million
Apr 5, 2025 $ 1.2
-0.53%
$ 29.25 million $ 165,454
Apr 4, 2025 $ 1.21
-3.92%
$ 29.41 million $ 164,631
Apr 3, 2025 $ 1.26
-2.74%
$ 30.61 million $ 458,976
Apr 2, 2025 $ 1.29
+3.14%
$ 31.47 million $ 998,552
Apr 1, 2025 $ 1.25
-6.43%
$ 30.51 million $ 552,520