Cap Mercado $2.57T
-0.9%
Volume 24h $147.48B
18.96%
BTC % 51.79%
0.07%
ETH % 15.08%
-0.19%
Moedas
28.271
+10
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 |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $2.3551 | $2.2954 | $2.3768 | $2.3166 | $1,828,688 | $48,464,519 |
| Jul-26 2024 | $2.3222 | $2.2148 | $2.3222 | $2.2148 | $1,595,786 | $47,786,364 |
| Jul-25 2024 | $2.2002 | $2.0576 | $2.2002 | $2.1392 | $2,239,526 | $45,275,199 |
| Jul-24 2024 | $2.1447 | $2.1447 | $2.2782 | $2.2536 | $1,838,169 | $44,133,202 |
| Jul-23 2024 | $2.2561 | $2.2452 | $2.4334 | $2.4014 | $2,426,635 | $46,425,916 |
| Jul-22 2024 | $2.3915 | $2.3915 | $2.4740 | $2.4711 | $12,912,617 | $49,213,633 |
| Jul-21 2024 | $2.4885 | $2.3631 | $2.4885 | $2.4525 | $2,356,123 | $51,207,907 |
| Jul-20 2024 | $2.4467 | $2.3952 | $2.4546 | $2.4224 | $1,532,179 | $50,349,308 |
| Jul-19 2024 | $2.4225 | $2.3092 | $2.4449 | $2.3535 | $1,840,973 | $49,850,135 |
| Jul-18 2024 | $2.3497 | $2.3040 | $2.4799 | $2.3686 | $2,122,179 | $48,352,573 |
| Jul-17 2024 | $2.3632 | $2.3539 | $2.4422 | $2.3647 | $2,223,361 | $48,629,796 |
| Jul-16 2024 | $2.3399 | $2.2954 | $2.4056 | $2.4004 | $3,647,511 | $48,150,779 |
| Jul-15 2024 | $2.3849 | $2.1843 | $2.3849 | $2.1843 | $3,710,675 | $49,076,112 |
| Jul-14 2024 | $2.1858 | $2.1367 | $2.2454 | $2.1657 | $3,104,002 | $44,980,707 |
| Jul-13 2024 | $2.1966 | $2.0821 | $2.1966 | $2.0857 | $1,799,673 | $45,201,656 |