Market Cap $2.43T
-1.14%
Volume 24h $151.25B
-46.14%
BTC % 51.48%
-0.13%
ETH % 15%
-0.2%
Coins
26.700
+14
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 |
|---|---|---|---|---|---|---|
| Apr-19 2024 | $4.3953 | $4.2118 | $4.5754 | $4.4702 | $5,127,250 | $90,445,718 |
| Apr-18 2024 | $4.5004 | $4.2613 | $4.5004 | $4.3685 | $3,233,518 | $92,609,175 |
| Apr-17 2024 | $4.4235 | $4.2468 | $4.7621 | $4.7540 | $4,380,834 | $91,027,319 |
| Apr-16 2024 | $4.7773 | $4.4264 | $4.7773 | $4.5280 | $4,417,944 | $98,306,727 |
| Apr-15 2024 | $4.5569 | $4.3721 | $5.042 | $4.7899 | $5,707,839 | $93,772,210 |
| Apr-14 2024 | $4.8036 | $4.3656 | $4.8064 | $4.5173 | $6,870,279 | $98,849,118 |
| Apr-13 2024 | $4.6299 | $4.0294 | $5.410 | $5.145 | $10,356,147 | $95,273,295 |
| Apr-12 2024 | $5.179 | $5.087 | $6.598 | $6.385 | $8,615,294 | $106,584,145 |
| Apr-11 2024 | $6.310 | $6.259 | $6.707 | $6.618 | $3,951,190 | $129,847,592 |
| Apr-10 2024 | $6.591 | $6.041 | $6.591 | $6.465 | $6,357,350 | $135,637,542 |
| Apr-09 2024 | $6.452 | $6.413 | $6.950 | $6.950 | $4,224,950 | $132,785,036 |
| Apr-08 2024 | $6.958 | $6.756 | $6.980 | $6.889 | $3,824,084 | $143,183,527 |
| Apr-07 2024 | $6.861 | $6.710 | $6.998 | $6.838 | $3,608,913 | $141,185,431 |
| Apr-06 2024 | $6.865 | $6.686 | $6.973 | $6.686 | $3,569,775 | $141,268,418 |
| Apr-05 2024 | $6.721 | $6.721 | $7.340 | $7.196 | $8,624,492 | $138,304,832 |