Ethernity Chain Historical Data

ERN
Download
Date Close Price change Market cap Trading volume
Jul 2026 $0.788
+88.27%
$23.63 million $207,627
Jun 2026 $0.418
+79.98%
$12.55 million $96,626
May 2026 $0.232
-24.04%
$6.97 million $2,578
Apr 2026 $0.3
+24.71%
$9.18 million $8,401
Mar 2026 $0.241
-8.07%
$7.23 million $9,624
Feb 2026 $0.262
-35.20%
$7.86 million $21,342
Jan 2026 $0.472
-36.67%
$12.14 million $24,758
Dec 2025 $0.698
+16.77%
$22.37 million $182,410
Nov 2025 $0.572
-27.66%
$17.94 million $88,470
Oct 2025 $0.764
-52.73%
$23.71 million $99,601
Sep 2025 $1.76
+201.22%
$48.51 million $6.93 million
Aug 2025 $0.588
-68.41%
$17.54 million $27.89 million
Jul 2025 $1.95
+88.28%
$55.87 million $12.29 million
Jun 2025 $1.07
-23.91%
$25.17 million $17.53 million
May 2025 $1.47
+4.04%
$34.31 million $39.12 million
Apr 2025 $1.41
+5.66%
$34.45 million $13.58 million
Mar 2025 $1.34
-24.72%
$32.61 million $297.76 million
Feb 2025 $1.78
-2.51%
$43.31 million $362.18 million
Jan 2025 $1.82
-29.44%
$44.43 million $124.78 million
Dec 2024 $2.66
-11.18%
$62.13 million $191.64 million
Nov 2024 $3
+48.62%
$72.32 million $182.66 million
Oct 2024 $2.1
-3.19%
$48.65 million $164.31 million
Sep 2024 $2.17
+1.17%
$50.41 million $56.99 million
Aug 2024 $2.15
-0.85%
$49.64 million $181.87 million
Jul 2024 $2.16
-15.09%
$49.17 million $92.39 million
Jun 2024 $2.55
-41.46%
$57.21 million $113.1 million
May 2024 $4.36
+17.71%
$97.07 million $316.56 million
Apr 2024 $3.7
-41.83%
$81.88 million $273.13 million
Mar 2024 $6.36
+121.35%
$140.04 million $666.5 million
Feb 2024 $2.87
+50.36%
$62.63 million $172.52 million
Jan 2024 $1.91
-7.67%
$41.66 million $178.05 million
Dec 2023 $2.07
+15.83%
$45.21 million $197.2 million
Nov 2023 $1.79
+10.73%
$38.61 million $220.75 million
Oct 2023 $1.61
+5.57%
$34.66 million $64.43 million
Sep 2023 $1.53
+7.09%
$32.45 million $50.81 million
Aug 2023 $1.43
-15.57%
$30.22 million $93.3 million
Jul 2023 $1.69
+12.31%
$35.39 million $174.68 million
Jun 2023 $1.51
-19.04%
$30.71 million $127.44 million
May 2023 $1.86
-17.06%
$37.72 million $211.4 million
Apr 2023 $2.24
+19.05%
$44.68 million $1.15 billion
Mar 2023 $1.88
-11.59%
$37.25 million $150.46 million
Feb 2023 $2.13
-8.96%
$35.82 million $245.74 million
Jan 2023 $2.34
+37.99%
$39.03 million $230.89 million
Dec 2022 $1.7
-21.69%
$27.97 million $225.07 million
Nov 2022 $2.17
-14.64%
$35.05 million $385.39 million
Oct 2022 $2.54
-5.23%
$40.52 million $1.57 billion
Sep 2022 $2.68
+68.24%
$43.03 million $660.06 million
Aug 2022 $1.59
-27.64%
$25.03 million $159.23 million
Jul 2022 $2.2
+64.91%
$34.4 million $449.55 million
Jun 2022 $1.33
-38.38%
$20.63 million $214.98 million
Download