Market Cap $4.07T
-3.95%
Volume 24h $376.19B
-3.27%
BTC % 55.34%
0.65%
ETH % 12.15%
-2.46%
Coins
32.814
+12
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.74136 | $0.719098 | $0.833951 | $0.719098 | $4,058,867 | - |
| Aug-17 2025 | $0.721591 | $0.709319 | $0.72485 | $0.724237 | $231,368 | - |
| Aug-16 2025 | $0.724568 | $0.703976 | $0.736256 | $0.736256 | $460,264 | - |
| Aug-15 2025 | $0.73503 | $0.728799 | $0.747785 | $0.731899 | $404,877 | - |
| Aug-14 2025 | $0.730064 | $0.730064 | $0.80309 | $0.80309 | $616,439 | - |
| Aug-13 2025 | $0.804876 | $0.797713 | $0.832902 | $0.832151 | $623,079 | - |
| Aug-12 2025 | $0.83194 | $0.810784 | $0.873154 | $0.873154 | $1,720,924 | - |
| Aug-11 2025 | $0.921271 | $0.856834 | $1.0506 | $1.0450 | $5,942,133 | - |
| Aug-10 2025 | $1.1358 | $0.78301 | $1.2182 | $0.796843 | $11,521,097 | - |
| Aug-09 2025 | $0.798987 | $0.779298 | $0.805695 | $0.784088 | $211,097 | - |
| Aug-08 2025 | $0.786322 | $0.762951 | $0.794907 | $0.781635 | $143,312 | - |
| Aug-07 2025 | $0.783708 | $0.754269 | $0.787368 | $0.756014 | $253,688 | - |
| Aug-06 2025 | $0.756448 | $0.739048 | $0.774425 | $0.774425 | $140,195 | - |
| Aug-05 2025 | $0.772376 | $0.772376 | $0.772376 | $0.772376 | $72,839 | - |