Market Cap $2.45T
-0.21%
Volume 24h $92.43B
-50.27%
BTC % 52.88%
0.15%
ETH % 12.99%
-0.61%
Coins
28.915
+5
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-28 2024 | $2.2195 | $2.2044 | $2.3006 | $2.2633 | $2,053,293 | $49,135,495 |
| Sep-27 2024 | $2.2590 | $2.1857 | $2.2619 | $2.1857 | $2,191,506 | $50,007,155 |
| Sep-26 2024 | $2.1915 | $2.1138 | $2.2197 | $2.1450 | $2,628,711 | $48,513,437 |
| Sep-25 2024 | $2.1411 | $2.1411 | $2.2673 | $2.2407 | $1,803,283 | $47,398,099 |
| Sep-24 2024 | $2.2335 | $2.1402 | $2.2354 | $2.1778 | $1,993,897 | $49,430,447 |
| Sep-23 2024 | $2.1702 | $2.1214 | $2.1777 | $2.1214 | $2,836,919 | $48,028,666 |
| Sep-22 2024 | $2.1275 | $2.0719 | $2.1814 | $2.1814 | $1,927,641 | $47,070,286 |
| Sep-21 2024 | $2.1748 | $2.1377 | $2.1845 | $2.1447 | $2,023,244 | $48,110,406 |
| Sep-20 2024 | $2.1226 | $2.0952 | $2.1887 | $2.1560 | $3,503,560 | $46,955,536 |
| Sep-19 2024 | $2.1510 | $2.0545 | $2.1695 | $2.0545 | $2,851,051 | $47,584,316 |
| Sep-18 2024 | $2.0252 | $1.9257 | $2.0252 | $1.9610 | $1,853,000 | $44,752,637 |
| Sep-17 2024 | $1.9576 | $1.9123 | $1.9963 | $1.9277 | $1,688,362 | $43,258,172 |
| Sep-16 2024 | $1.9165 | $1.8979 | $1.9738 | $1.9618 | $1,995,774 | $42,347,528 |
| Sep-15 2024 | $1.9618 | $1.9618 | $2.1195 | $2.0776 | $2,157,041 | $43,345,820 |
| Sep-14 2024 | $2.0814 | $2.0658 | $2.1118 | $2.0658 | $2,429,851 | $45,988,230 |