Market Cap $2.45T
-0.03%
Volume 24h $169.78B
15.13%
BTC % 55.51%
0.21%
ETH % 11.98%
-0.83%
Coins
29.403
+20
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 |
|---|---|---|---|---|---|---|
| Nov-04 2024 | $1.8721 | $1.8535 | $1.9916 | $1.9459 | $2,043,260 | $43,940,002 |
| Nov-03 2024 | $1.9457 | $1.8278 | $2.0075 | $2.0069 | $2,169,323 | $45,664,128 |
| Nov-02 2024 | $1.9985 | $1.9648 | $2.0278 | $2.0271 | $1,539,511 | $46,900,223 |
| Nov-01 2024 | $2.0105 | $1.9787 | $2.0760 | $2.0197 | $3,510,059 | $47,183,975 |
| Oct-31 2024 | $2.0250 | $2.0190 | $2.1214 | $2.1055 | $2,999,161 | $47,522,536 |
| Oct-30 2024 | $2.1094 | $2.1094 | $2.2394 | $2.2063 | $4,174,313 | $49,501,873 |
| Oct-29 2024 | $2.1774 | $2.1427 | $2.2647 | $2.1836 | $6,125,765 | $51,096,224 |
| Oct-28 2024 | $2.1937 | $2.1240 | $2.2926 | $2.2926 | $5,884,700 | $51,475,395 |
| Oct-27 2024 | $2.2794 | $2.2348 | $2.4098 | $2.3230 | $12,994,238 | $53,486,991 |
| Oct-26 2024 | $2.3859 | $2.1437 | $2.6138 | $2.2275 | $43,571,076 | $55,979,388 |
| Oct-25 2024 | $2.3530 | $2.1166 | $2.3530 | $2.2702 | $10,403,047 | $55,206,797 |
| Oct-24 2024 | $2.2438 | $2.1340 | $2.2771 | $2.1340 | $3,089,835 | $49,885,789 |
| Oct-23 2024 | $2.1184 | $2.1184 | $2.3834 | $2.3834 | $5,705,453 | $47,098,058 |
| Oct-22 2024 | $2.3866 | $2.1872 | $2.4014 | $2.1930 | $14,269,469 | $53,058,190 |
| Oct-21 2024 | $2.2030 | $2.1230 | $2.2949 | $2.2803 | $4,174,637 | $48,974,181 |