Cap Mercado $4.22T
1.81%
Volume 24h $318.98B
5.16%
BTC % 53.64%
0.18%
ETH % 12.47%
-0.56%
Moedas
33.104
+14
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Ethernity Chain (ERN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.100516 | $0.100025 | $0.100586 | $0.10056 | $32,357 | - |
| Sep-08 2025 | $0.100559 | $0.100559 | $0.161596 | $0.161596 | $52,412 | - |
| Sep-07 2025 | $0.097192 | $0.097192 | $0.127864 | $0.127864 | $313,588 | - |
| Sep-06 2025 | $0.12717 | $0.120533 | $0.163352 | $0.160468 | $315,065 | - |
| Sep-05 2025 | $0.164789 | $0.153804 | $0.187757 | $0.182609 | $379,893 | - |
| Sep-04 2025 | $0.181886 | $0.181441 | $0.203036 | $0.203036 | $275,777 | - |
| Sep-03 2025 | $0.20431 | $0.19435 | $0.221448 | $0.208227 | $583,877 | - |
| Sep-02 2025 | $0.210941 | $0.206342 | $0.379126 | $0.379126 | $1,718,015 | - |
| Sep-01 2025 | $0.347116 | $0.347116 | $0.584476 | $0.584476 | $1,481,938 | - |
| Aug-31 2025 | $0.588243 | $0.576278 | $0.595952 | $0.577317 | $241,749 | - |
| Aug-30 2025 | $0.584569 | $0.566143 | $0.643247 | $0.573345 | $659,410 | - |
| Aug-29 2025 | $0.594435 | $0.566158 | $0.594435 | $0.586899 | $799,400 | - |
| Aug-28 2025 | $0.587738 | $0.586282 | $0.636161 | $0.591819 | $195,586 | - |
| Aug-27 2025 | $0.617621 | $0.574005 | $0.656137 | $0.577298 | $1,013,094 | - |
| Aug-26 2025 | $0.655931 | $0.584378 | $0.655931 | $0.596551 | $164,324 | - |