Cap Mercado $2.18T
-2.43%
Volumen 24h $146.48B
7.5%
BTC % 52.18%
0.09%
ETH % 14.21%
-1.26%
Monedas
28.476
+11
Exchanges
885
Ultima actualización
12 Segundos atrás
Precios Históricos de Ethernity Chain (ERN), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-14 2024 | $2.1513 | $2.1301 | $2.3365 | $2.2519 | $4,489,694 | $47,347,542 |
| Aug-13 2024 | $2.2575 | $2.2493 | $2.3292 | $2.2887 | $4,164,311 | $49,556,978 |
| Aug-12 2024 | $2.2970 | $2.2580 | $2.4445 | $2.3578 | $7,916,525 | $50,424,472 |
| Aug-11 2024 | $2.3101 | $2.2200 | $2.4602 | $2.4547 | $11,017,817 | $49,969,149 |
| Aug-10 2024 | $2.4195 | $2.1193 | $2.6133 | $2.1559 | $20,537,090 | $52,332,642 |
| Aug-09 2024 | $2.1326 | $2.0111 | $2.2377 | $2.0331 | $10,764,523 | $46,125,592 |
| Aug-08 2024 | $2.0505 | $1.9091 | $2.1452 | $1.9191 | $15,744,638 | $44,348,415 |
| Aug-07 2024 | $1.9571 | $1.7496 | $2.2002 | $1.7496 | $20,471,256 | $42,328,037 |
| Aug-06 2024 | $1.7544 | $1.6509 | $1.7946 | $1.6509 | $2,598,471 | $37,937,797 |
| Aug-05 2024 | $1.6349 | $1.5182 | $1.7807 | $1.6949 | $9,174,665 | $35,353,075 |
| Aug-04 2024 | $1.7114 | $1.6718 | $1.8300 | $1.8070 | $2,216,949 | $36,994,644 |
| Aug-03 2024 | $1.7982 | $1.7679 | $1.8973 | $1.8628 | $2,263,824 | $38,871,460 |
| Aug-02 2024 | $1.8606 | $1.8516 | $2.1700 | $2.1700 | $3,855,111 | $40,216,396 |
| Aug-01 2024 | $2.1448 | $2.0041 | $2.1751 | $2.1710 | $2,543,078 | $46,357,850 |
| Jul-31 2024 | $2.1696 | $2.1696 | $2.2848 | $2.2567 | $1,902,285 | $46,894,908 |