Market Cap $4.21T
1.78%
Volume 24h $323.53B
5.02%
BTC % 53.78%
0.42%
ETH % 12.42%
-0.72%
Coins
33.104
+14
Exchanges
885
Last update
5 Seconds ago
Ethos Reserve Note (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-09 2025 | $0.946025 | $0.102268 | $0.94657 | $0.102268 | $19,567 | - |
| Sep-08 2025 | $0.102177 | $0.102084 | $0.171726 | $0.171726 | $6,664 | - |
| Sep-07 2025 | $0.107052 | $0.107052 | $0.154526 | $0.151268 | $100,961 | - |
| Sep-06 2025 | $0.152278 | $0.141702 | $0.185335 | $0.171803 | $123,671 | - |
| Sep-05 2025 | $0.165789 | $0.153891 | $0.201183 | $0.182588 | $140,496 | - |
| Sep-04 2025 | $0.185585 | $0.181534 | $0.205468 | $0.205468 | $113,169 | - |
| Sep-03 2025 | $0.203469 | $0.195459 | $0.222175 | $0.207321 | $227,122 | - |
| Sep-02 2025 | $0.208267 | $0.205394 | $0.938944 | $0.365483 | $471,350 | - |
| Sep-01 2025 | $0.353603 | $0.353603 | $0.585463 | $0.585463 | $408,359 | - |
| Aug-31 2025 | $0.58647 | $0.576348 | $0.596475 | $0.576493 | $168,223 | - |
| Aug-30 2025 | $0.583321 | $0.564593 | $0.618258 | $0.573572 | $305,168 | - |
| Aug-29 2025 | $0.592665 | $0.567039 | $0.601512 | $0.587917 | $313,771 | - |
| Aug-28 2025 | $0.586872 | $0.584575 | $0.604436 | $0.590454 | $162,504 | - |
| Aug-27 2025 | $0.601501 | $0.576388 | $0.641776 | $0.576388 | $355,784 | - |
| Aug-26 2025 | $0.602259 | $0.587453 | $0.61039 | $0.598469 | $148,502 | - |