Market Cap R$12.22T 3.97%
Volume 24h R$747.29B -21.03%
BTC % 50.46% 1.26%
ETH % 15.24% -1.83%
Coins 26.963 +34
Exchanges 885
Last update 2 Minutes ago
Ethernity Chain ERN

Ethernity Chain (ERN) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
May-02 2024 R$19.90 R$18.30 R$20.07 R$18.68 R$21,988,246 R$409,624,888
May-01 2024 R$18.68 R$17.38 R$18.79 R$18.79 R$20,203,883 R$384,533,002
Apr-30 2024 R$18.69 R$18.29 R$21.57 R$21.23 R$22,548,630 R$384,706,387
Apr-29 2024 R$21.26 R$20.33 R$22.01 R$21.85 R$18,584,277 R$437,591,322
Apr-28 2024 R$21.85 R$21.85 R$22.72 R$22.31 R$19,833,821 R$449,638,221
Apr-27 2024 R$22.19 R$21.90 R$24.08 R$24.08 R$43,869,777 R$456,753,358
Apr-26 2024 R$24.12 R$23.87 R$24.59 R$24.59 R$32,574,669 R$496,524,695
Apr-25 2024 R$24.52 R$23.39 R$24.68 R$23.86 R$55,731,926 R$504,708,422
Apr-24 2024 R$23.83 R$23.62 R$25.33 R$24.96 R$23,663,597 R$490,507,819
Apr-23 2024 R$25.00 R$24.90 R$26.15 R$25.95 R$33,295,860 R$514,579,120
Apr-22 2024 R$26.28 R$24.34 R$28.32 R$25.19 R$99,182,071 R$540,834,149
Apr-21 2024 R$25.24 R$24.57 R$25.32 R$24.94 R$19,097,084 R$519,422,019
Apr-20 2024 R$24.84 R$22.17 R$24.84 R$22.32 R$17,043,891 R$511,256,131
Apr-19 2024 R$22.27 R$21.34 R$23.19 R$22.65 R$25,987,468 R$458,424,122
Apr-18 2024 R$22.81 R$21.59 R$22.81 R$22.14 R$16,389,084 R$469,389,602

Historical and market price analysis of Ethernity Chain (ERN), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 1151 days, from day 03-09-2021.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.0685 BRL.