Market Cap $4.56T
1.52%
Volume 24h $320.47B
-31.43%
BTC % 54.47%
0.14%
ETH % 12.14%
0.08%
Coins
33.322
Exchanges
885
Last update
2 Minutes ago
Ethernity Chain (ERN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-26 2025 | $0.125834 | $0.110784 | $0.125834 | $0.110784 | $18,603 | - |
| Sep-25 2025 | $0.111484 | $0.110439 | $0.140865 | $0.113525 | $46,940 | - |
| Sep-24 2025 | $0.141345 | $0.13229 | $0.144851 | $0.137803 | $7,490 | - |
| Sep-23 2025 | $0.13777 | $0.120645 | $0.14851 | $0.144296 | - | - |
| Sep-22 2025 | $0.144296 | $0.140158 | $0.16608 | $0.147084 | $33,325 | - |
| Sep-21 2025 | $0.148114 | $0.134378 | $0.203582 | $0.168115 | $69,606 | - |
| Sep-20 2025 | $0.169884 | $0.147197 | $0.189128 | $0.157789 | $80,323 | - |
| Sep-19 2025 | $0.13492 | $0.11448 | $0.281975 | $0.173083 | $538,245 | - |
| Sep-18 2025 | $0.224786 | $0.105234 | $0.257504 | $0.109878 | $206,668 | - |
| Sep-17 2025 | $0.111022 | $0.11072 | $0.135657 | $0.134682 | $18,018 | - |
| Sep-16 2025 | $0.134965 | $0.13336 | $0.165172 | $0.155971 | $30,114 | - |
| Sep-15 2025 | $0.150871 | $0.098458 | $0.159947 | $0.102184 | $94,216 | - |
| Sep-14 2025 | $0.097759 | $0.097759 | $0.101994 | $0.101892 | - | - |
| Sep-13 2025 | $0.101895 | $0.101895 | $0.103612 | $0.103612 | $21,044 | - |
| Sep-12 2025 | $0.103697 | $0.102994 | $0.112895 | $0.102994 | $190,537 | - |