Market Cap $2.55T
2.13%
Volume 24h $135.44B
38.02%
BTC % 53.6%
-0.82%
ETH % 12.94%
1.54%
Coins
29.185
+1
Exchanges
885
Last update
46 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-20 2024 | $2.2740 | $2.0557 | $2.2876 | $2.0768 | $14,262,607 | $50,546,933 |
| Oct-19 2024 | $2.0622 | $1.9862 | $2.0622 | $1.9862 | $6,153,425 | $45,837,580 |
| Oct-18 2024 | $1.9550 | $1.8996 | $1.9550 | $1.8996 | $1,543,418 | $43,453,980 |
| Oct-17 2024 | $1.9036 | $1.9036 | $1.9564 | $1.9455 | $1,761,820 | $42,312,768 |
| Oct-16 2024 | $1.9493 | $1.9246 | $2.0078 | $2.0078 | $2,727,176 | $43,321,680 |
| Oct-15 2024 | $1.9904 | $1.9728 | $2.1160 | $2.1160 | $3,457,031 | $44,235,489 |
| Oct-14 2024 | $2.1025 | $2.0026 | $2.1077 | $2.0261 | $3,013,788 | $46,710,091 |
| Oct-13 2024 | $2.0265 | $1.9388 | $2.0541 | $1.9570 | $3,513,887 | $44,906,211 |
| Oct-12 2024 | $1.9703 | $1.9393 | $1.9834 | $1.9393 | $1,610,247 | $43,661,771 |
| Oct-11 2024 | $1.9381 | $1.8721 | $1.9683 | $1.8987 | $2,524,334 | $42,947,727 |
| Oct-10 2024 | $1.9025 | $1.8464 | $1.9780 | $1.9219 | $2,621,264 | $42,157,653 |
| Oct-09 2024 | $1.9056 | $1.8904 | $2.0302 | $2.0284 | $2,800,247 | $42,225,504 |
| Oct-08 2024 | $2.0205 | $1.9319 | $2.0504 | $1.9587 | $5,880,123 | $44,767,219 |
| Oct-07 2024 | $1.9501 | $1.9501 | $2.0165 | $1.9658 | $2,608,703 | $43,197,973 |
| Oct-06 2024 | $1.9592 | $1.8537 | $1.9740 | $1.8537 | $2,570,896 | $43,400,275 |