Ethernity Chain Historical Data

ERN Page 9
Download
Date Close Price change Market cap Trading volume
Mar 31, 2025 $ 1.34
-1.86%
$ 32.61 million $ 396,918
Mar 30, 2025 $ 1.36
-1.68%
$ 33.23 million $ 744,259
Mar 29, 2025 $ 1.39
+6.01%
$ 33.8 million $ 1.81 million
Mar 28, 2025 $ 1.31
-9.81%
$ 31.88 million $ 320,914
Mar 27, 2025 $ 1.45
+11.50%
$ 35.32 million $ 987,817
Mar 26, 2025 $ 1.31
-8.19%
$ 31.97 million $ 236,019
Mar 25, 2025 $ 1.43
+0.02%
$ 34.82 million $ 362,676
Mar 24, 2025 $ 1.43
-6.95%
$ 34.81 million $ 994,589
Mar 23, 2025 $ 1.54
-14.38%
$ 37.41 million $ 2.75 million
Mar 22, 2025 $ 1.79
+39.01%
$ 43.69 million $ 12.5 million
Mar 21, 2025 $ 1.29
-3.52%
$ 31.43 million $ 142,329
Mar 20, 2025 $ 1.33
-6.79%
$ 32.32 million $ 116,839
Mar 19, 2025 $ 1.42
-2.47%
$ 34.68 million $ 212,973
Mar 18, 2025 $ 1.46
-27.15%
$ 35.65 million $ 415,736
Mar 17, 2025 $ 2.01
-5.93%
$ 48.94 million $ 23,897
Mar 16, 2025 $ 2.14
+16.60%
$ 52.03 million $ 53,795
Mar 15, 2025 $ 1.83
-27.97%
$ 44.62 million $ 237,432
Mar 14, 2025 $ 1.9
+6.02%
$ 46.16 million $ 423,105
Mar 13, 2025 $ 1.79
-63.19%
$ 43.52 million $ 1.2 million
Mar 12, 2025 $ 4.86
-30.86%
$ 118.24 million $ 69,928
Mar 11, 2025 $ 6.87
-29.83%
$ 167.22 million $ 152,789
Mar 10, 2025 $ 9.45
+357.54%
$ 230.04 million $ 615,192
Mar 9, 2025 $ 2.07
-2.34%
$ 50.29 million $ 13.83 million
Mar 8, 2025 $ 2.12
+11.99%
$ 51.5 million $ 25.94 million
Mar 7, 2025 $ 1.89
+5.47%
$ 45.99 million $ 13.77 million
Mar 6, 2025 $ 1.79
-3.77%
$ 43.6 million $ 10.87 million
Mar 5, 2025 $ 1.86
+7.87%
$ 45.3 million $ 15.24 million
Mar 4, 2025 $ 1.72
-9.43%
$ 42 million $ 39.15 million
Mar 3, 2025 $ 1.9
+10.11%
$ 46.38 million $ 50.45 million
Mar 2, 2025 $ 1.73
+2.97%
$ 42.12 million $ 36.11 million
Mar 1, 2025 $ 1.68
-5.57%
$ 40.9 million $ 67.64 million
Feb 28, 2025 $ 1.78
+39.68%
$ 43.31 million $ 265.86 million
Feb 27, 2025 $ 1.27
+2.06%
$ 31.01 million $ 4.83 million
Feb 26, 2025 $ 1.25
-0.82%
$ 30.38 million $ 4.49 million
Feb 25, 2025 $ 1.26
-0.10%
$ 30.63 million $ 3.01 million
Feb 24, 2025 $ 1.26
-11.14%
$ 30.66 million $ 2.46 million
Feb 23, 2025 $ 1.42
-0.71%
$ 34.51 million $ 1.92 million
Feb 22, 2025 $ 1.43
+4.49%
$ 34.76 million $ 1.9 million
Feb 21, 2025 $ 1.37
-3.41%
$ 33.26 million $ 2.45 million
Feb 20, 2025 $ 1.41
+4.38%
$ 34.44 million $ 2.12 million
Feb 19, 2025 $ 1.35
-0.70%
$ 32.99 million $ 2.28 million
Feb 18, 2025 $ 1.36
-4.51%
$ 33.23 million $ 3.34 million
Feb 17, 2025 $ 1.43
-2.37%
$ 34.79 million $ 9.21 million
Feb 16, 2025 $ 1.47
+1.95%
$ 35.68 million $ 8.45 million
Feb 15, 2025 $ 1.44
-2.18%
$ 35.01 million $ 3.1 million
Feb 14, 2025 $ 1.47
+5.96%
$ 35.81 million $ 2.76 million
Feb 13, 2025 $ 1.39
-1.20%
$ 33.79 million $ 2.08 million
Feb 12, 2025 $ 1.4
+6.35%
$ 34.2 million $ 3.19 million
Feb 11, 2025 $ 1.32
-1.55%
$ 32.16 million $ 5.17 million
Feb 10, 2025 $ 1.34
-2.54%
$ 32.67 million $ 3.5 million