Ethernity Chain Historical Data

ERN Page 9
Download
Date Close Price change Market cap Trading volume
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
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