Cap Mercado $2.25T
1.53%
Volume 24h $83.47B
-32.19%
BTC % 52.45%
-0.36%
ETH % 14.23%
0.91%
Moedas
28.492
+4
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 |
|---|---|---|---|---|---|---|
| Aug-17 2024 | $2.2303 | $2.0301 | $2.2585 | $2.0602 | $7,322,859 | $49,099,125 |
| Aug-16 2024 | $2.0578 | $1.9860 | $2.1050 | $2.0083 | $3,527,988 | $45,301,460 |
| Aug-15 2024 | $2.0012 | $1.9841 | $2.1525 | $2.1411 | $4,625,298 | $44,055,657 |
| 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 |